Canada markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
483.02+1.60 (+0.33%)
At close: 04:00PM EST
482.98 -0.04 (-0.01%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:460.00
CallsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST221216C004600002022-12-09 3:36PM EST2022-12-1627.4024.7526.45+2.20+8.73%11116643.92%
COST221223C004600002022-12-09 1:51PM EST2022-12-2329.9026.4528.05+3.20+11.99%6436.76%
COST221230C004600002022-12-09 9:37AM EST2022-12-3021.6527.9529.50-8.85-29.02%5233.96%
COST230120C004600002022-12-09 2:37PM EST2023-01-2036.0033.3534.45+2.41+7.17%3554532.87%
COST230217C004600002022-12-08 3:05PM EST2023-02-1738.5538.7040.250.00-1433.05%
COST230317C004600002022-12-09 12:31PM EST2023-03-1749.1145.1046.45+4.54+10.19%2110434.62%
COST230421C004600002022-12-02 12:37PM EST2023-04-2161.0050.7052.250.00-11635.01%
COST230616C004600002022-12-02 10:33AM EST2023-06-1669.3558.4059.950.00-14535.23%
COST240119C004600002022-12-05 1:47PM EST2024-01-1985.5680.1585.050.00-219737.01%
COST250117C004600002022-12-07 11:22AM EST2025-01-17109.47105.25112.800.00-13237.37%
PutsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST221216P004600002022-12-09 3:57PM EST2022-12-161.771.671.96-2.58-59.31%1,0501,05435.54%
COST221223P004600002022-12-09 3:26PM EST2022-12-232.502.763.20-3.21-56.22%6114030.19%
COST221230P004600002022-12-09 3:54PM EST2022-12-304.003.704.20-2.70-40.30%6814327.66%
COST230106P004600002022-12-09 1:36PM EST2023-01-064.875.155.75-3.73-43.37%255827.72%
COST230113P004600002022-12-09 9:33AM EST2023-01-1311.006.557.45-0.20-1.79%21628.28%
COST230120P004600002022-12-09 3:55PM EST2023-01-207.877.908.30-3.31-29.61%1231,14827.36%
COST230217P004600002022-12-09 3:49PM EST2023-02-1712.4512.6013.30-3.15-20.19%1923627.95%
COST230317P004600002022-12-09 3:53PM EST2023-03-1717.0617.1517.95-2.74-13.84%2817328.73%
COST230421P004600002022-12-09 3:59PM EST2023-04-2120.9520.4021.40-2.23-9.62%1710027.86%
COST230616P004600002022-12-09 12:34PM EST2023-06-1624.6125.8026.80-3.44-12.26%335127.53%
COST230721P004600002022-12-09 12:01PM EST2023-07-2126.4727.8029.00-4.48-14.47%111926.83%
COST230915P004600002022-12-08 10:02AM EST2023-09-1534.6031.1533.300.00-18326.69%
COST240119P004600002022-12-09 12:31PM EST2024-01-1936.2037.4538.95-5.19-12.54%222425.10%
COST240621P004600002022-12-01 3:56PM EST2024-06-2140.0044.0047.050.00-41224.94%
COST250117P004600002022-12-07 3:28PM EST2025-01-1753.4749.0054.050.00-21723.90%