COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:470.00
CallsforJune 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST230602C004700002023-05-26 3:40PM EDT2023-06-0237.5036.8039.10+14.90+65.93%352055.20%
COST230609C004700002023-05-25 1:37PM EDT2023-06-0921.3038.3040.150.00--241.07%
COST230616C004700002023-05-26 2:56PM EDT2023-06-1640.5039.7041.10+16.75+70.53%5757536.07%
COST230623C004700002023-05-26 3:39PM EDT2023-06-2340.0540.6042.00+16.15+67.57%32733.41%
COST230630C004700002023-05-24 9:41AM EDT2023-06-3026.0041.7544.050.00--234.46%
COST230721C004700002023-05-26 3:16PM EDT2023-07-2147.1045.0546.40+19.30+69.42%62930.91%
COST230915C004700002023-05-26 3:10PM EDT2023-09-1554.4052.8554.30+14.75+37.20%64930.23%
COST231020C004700002023-05-26 9:35AM EDT2023-10-2042.3058.1560.05-0.70-1.63%12931.47%
COST240119C004700002023-05-26 12:39PM EDT2024-01-1967.2069.3070.95+12.60+23.08%221232.08%
COST240216C004700002023-05-26 12:39PM EDT2024-02-1669.6571.3073.65+69.65-2032.04%
COST240621C004700002023-05-26 3:23PM EDT2024-06-2186.2083.1585.40+10.70+14.17%85432.45%
COST250117C004700002023-05-26 3:42PM EDT2025-01-17100.3598.30103.65+17.65+21.34%110333.75%
PutsforJune 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST230602P004700002023-05-26 3:57PM EDT2023-06-020.280.230.50-4.02-93.49%1,00272240.09%
COST230609P004700002023-05-26 3:26PM EDT2023-06-090.810.700.94-4.81-85.59%8821229.79%
COST230616P004700002023-05-26 3:58PM EDT2023-06-161.401.371.66-4.95-77.95%3851,57127.49%
COST230623P004700002023-05-26 3:50PM EDT2023-06-231.961.802.19-5.44-73.51%5211125.51%
COST230630P004700002023-05-26 3:39PM EDT2023-06-302.672.412.93-5.73-68.21%258524.88%
COST230707P004700002023-05-26 12:56PM EDT2023-07-073.882.863.70-5.28-57.64%4324.53%
COST230721P004700002023-05-26 3:55PM EDT2023-07-214.444.254.55-6.49-59.38%46338822.82%
COST230915P004700002023-05-26 2:11PM EDT2023-09-159.239.1510.15-7.37-44.40%4444922.82%
COST231020P004700002023-05-26 1:33PM EDT2023-10-2012.9012.0512.60-7.75-37.53%36422.24%
COST231117P004700002023-05-26 11:23AM EDT2023-11-1716.1613.7015.20-4.99-23.59%2122.58%
COST240119P004700002023-05-26 11:02AM EDT2024-01-1920.8517.7018.80-5.65-21.32%536121.90%
COST240621P004700002023-05-26 12:38PM EDT2024-06-2126.4524.6027.50-8.10-23.44%62221.72%
COST250117P004700002023-05-26 1:51PM EDT2025-01-1733.1532.1534.50-8.75-20.88%210420.48%