Canada markets open in 37 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
481.97+0.81 (+0.17%)
At close: 04:00PM EST
484.12 +2.15 (+0.45%)
Pre-Market: 08:53AM EST
In The Money
Show:ListStraddle
Strike:450.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST221209C004500002022-12-07 3:52PM EST2022-12-0932.330.000.000.00-7270.00%
COST221216C004500002022-12-07 11:02AM EST2022-12-1639.090.000.000.00-31600.00%
COST221230C004500002022-12-02 10:03AM EST2022-12-3049.700.000.000.00-140.00%
COST230120C004500002022-12-06 12:16PM EST2023-01-2043.980.000.000.00-33380.00%
COST230217C004500002022-12-07 1:35PM EST2023-02-1750.600.000.000.00-370.00%
COST230317C004500002022-12-07 1:21PM EST2023-03-1755.980.000.000.00-3400.00%
COST230421C004500002022-11-15 12:42PM EST2023-04-2197.400.000.000.00-640.00%
COST230616C004500002022-12-06 2:12PM EST2023-06-1663.850.000.000.00-6940.00%
COST230721C004500002022-12-07 10:35AM EST2023-07-2171.450.000.000.00-140.00%
COST230915C004500002022-11-16 12:19PM EST2023-09-15112.120.000.000.00--20.00%
COST240119C004500002022-12-07 1:47PM EST2024-01-1991.050.000.000.00-44770.00%
COST240621C004500002022-12-01 2:38PM EST2024-06-21116.720.000.000.00-2120.00%
COST250117C004500002022-11-30 2:00PM EST2025-01-17153.000.000.000.00-2330.00%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST221209P004500002022-12-07 3:59PM EST2022-12-091.300.000.000.00-6971,72725.00%
COST221216P004500002022-12-07 3:58PM EST2022-12-163.260.000.000.00-1871,05112.50%
COST221223P004500002022-12-07 2:31PM EST2022-12-234.020.000.000.00-1814886.25%
COST221230P004500002022-12-07 3:47PM EST2022-12-305.350.000.000.00-191,3366.25%
COST230106P004500002022-12-07 3:38PM EST2023-01-066.900.000.000.00-641226.25%
COST230120P004500002022-12-07 3:55PM EST2023-01-208.700.000.000.00-1122,0273.13%
COST230217P004500002022-12-07 2:38PM EST2023-02-1712.450.000.000.00-22023.13%
COST230317P004500002022-12-07 2:55PM EST2023-03-1716.580.000.000.00-882953.13%
COST230421P004500002022-12-07 1:10PM EST2023-04-2119.200.000.000.00-22283.13%
COST230616P004500002022-12-07 3:34PM EST2023-06-1625.200.000.000.00-141,9881.56%
COST230721P004500002022-12-02 1:08PM EST2023-07-2123.650.000.000.00-4141.56%
COST230915P004500002022-12-07 3:09PM EST2023-09-1530.650.000.000.00-272431.56%
COST240119P004500002022-12-07 3:56PM EST2024-01-1936.710.000.000.00-54231.56%
COST240621P004500002022-12-07 9:30AM EST2024-06-2142.350.000.000.00-2261.56%
COST250117P004500002022-12-07 10:46AM EST2025-01-1749.050.000.000.00-1640.78%