Canada markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
533.66-0.83 (-0.16%)
At close: 01:00PM EST
534.00 +0.34 (+0.06%)
After hours: 04:58PM EST
In The Money
Show:ListStraddle
Strike:505.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST221202C005050002022-11-25 11:25AM EST2022-12-0231.4628.7031.55+1.36+4.52%2042.65%
COST221209C005050002022-11-18 3:21PM EST2022-12-0926.3732.5035.000.00-10041.80%
COST221216C005050002022-11-25 12:10PM EST2022-12-1635.6035.5036.10-1.29-3.50%5036.87%
COST221223C005050002022-11-25 9:30AM EST2022-12-2337.8536.3038.30+4.00+11.82%1036.48%
COST221230C005050002022-11-23 11:56AM EST2022-12-3040.0837.7539.900.00-1035.49%
COST230120C005050002022-11-23 2:58PM EST2023-01-2044.2042.4043.850.00-1033.48%
COST230421C005050002022-11-22 10:18AM EST2023-04-2156.5958.0561.750.00-1035.06%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST221202P005050002022-11-25 12:58PM EST2022-12-020.680.620.69-0.18-20.93%162027.91%
COST221209P005050002022-11-25 12:14PM EST2022-12-093.953.804.00-0.23-5.50%23034.19%
COST221216P005050002022-11-25 12:00PM EST2022-12-165.705.505.75-0.20-3.39%45032.63%
COST221223P005050002022-11-25 10:11AM EST2022-12-236.956.456.90-0.15-2.11%1030.78%
COST221230P005050002022-11-25 11:23AM EST2022-12-307.257.357.90-1.25-14.71%1029.43%
COST230120P005050002022-11-25 10:49AM EST2023-01-2010.8510.4010.75+0.10+0.93%6027.38%
COST230421P005050002022-11-23 11:54AM EST2023-04-2122.0521.6022.050.00-1026.29%