Canada markets open in 4 hours 39 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
528.96-1.96 (-0.37%)
At close: 04:00PM EST
529.14 +0.18 (+0.03%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:490.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST221202C004900002022-11-29 1:46PM EST2022-12-0239.060.000.000.00-100.00%
COST221209C004900002022-11-29 3:48PM EST2022-12-0942.000.000.000.00-600.00%
COST221216C004900002022-11-29 3:14PM EST2022-12-1644.950.000.000.00-1600.00%
COST221223C004900002022-11-25 9:30AM EST2022-12-2350.390.000.000.00-100.00%
COST221230C004900002022-11-28 1:51PM EST2022-12-3049.000.000.000.00-100.00%
COST230106C004900002022-11-23 3:51PM EST2023-01-0652.500.000.000.00--00.00%
COST230120C004900002022-11-29 2:18PM EST2023-01-2052.150.000.000.00-900.00%
COST230217C004900002022-11-29 3:42PM EST2023-02-1756.120.000.000.00-100.00%
COST230317C004900002022-11-22 10:37AM EST2023-03-1761.320.000.000.00-100.00%
COST230421C004900002022-11-22 11:49AM EST2023-04-2168.380.000.000.00-600.00%
COST230616C004900002022-11-23 1:57PM EST2023-06-1677.890.000.000.00-600.00%
COST240119C004900002022-11-28 1:57PM EST2024-01-1999.500.000.000.00-100.00%
COST240621C004900002022-11-28 10:10AM EST2024-06-21114.900.000.000.00-200.00%
COST250117C004900002022-11-21 10:47AM EST2025-01-17125.920.000.000.00-100.00%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST221202P004900002022-11-29 3:25PM EST2022-12-020.110.000.000.00-32012.50%
COST221209P004900002022-11-29 3:47PM EST2022-12-092.000.000.000.00-81012.50%
COST221216P004900002022-11-29 3:59PM EST2022-12-163.550.000.000.00-9406.25%
COST221223P004900002022-11-29 12:31PM EST2022-12-234.650.000.000.00-206.25%
COST221230P004900002022-11-29 2:50PM EST2022-12-305.300.000.000.00-306.25%
COST230106P004900002022-11-29 2:00PM EST2023-01-066.360.000.000.00-506.25%
COST230120P004900002022-11-29 3:26PM EST2023-01-208.300.000.000.00-2703.13%
COST230217P004900002022-11-29 2:38PM EST2023-02-1712.150.000.000.00-203.13%
COST230317P004900002022-11-29 3:46PM EST2023-03-1716.000.000.000.00-1203.13%
COST230421P004900002022-11-28 12:09PM EST2023-04-2117.900.000.000.00-103.13%
COST230616P004900002022-11-29 11:37AM EST2023-06-1624.350.000.000.00-101.56%
COST230721P004900002022-11-22 1:52PM EST2023-07-2126.130.000.000.00--01.56%
COST230915P004900002022-11-25 10:31AM EST2023-09-1528.650.000.000.00-201.56%
COST240119P004900002022-11-23 3:58PM EST2024-01-1935.320.000.000.00-201.56%
COST240621P004900002022-11-15 9:36AM EST2024-06-2146.370.000.000.00-201.56%
COST250117P004900002022-11-25 10:07AM EST2025-01-1748.550.000.000.00-500.78%