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:530.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST221202C005300002022-11-25 12:56PM EST2022-12-028.808.959.35-1.25-12.44%93027.11%
COST221209C005300002022-11-25 12:00PM EST2022-12-0915.7515.4515.95-1.11-6.58%3035.08%
COST221216C005300002022-11-25 11:52AM EST2022-12-1618.7018.0018.40-0.05-0.27%37033.24%
COST221223C005300002022-11-25 10:57AM EST2022-12-2319.6519.4520.75-1.23-5.89%1032.70%
COST221230C005300002022-11-25 12:50PM EST2022-12-3021.4020.7522.15+0.52+2.49%2031.31%
COST230120C005300002022-11-25 11:58AM EST2023-01-2026.3925.7526.55-1.32-4.76%30029.98%
COST230217C005300002022-11-25 10:16AM EST2023-02-1732.0331.1532.60-0.12-0.37%1030.40%
COST230317C005300002022-11-25 11:30AM EST2023-03-1738.5037.4038.30-0.95-2.41%3031.18%
COST230421C005300002022-11-22 11:57AM EST2023-04-2143.6442.9544.050.00-4031.49%
COST230616C005300002022-11-25 10:39AM EST2023-06-1652.0051.1553.35-1.22-2.29%1032.70%
COST230915C005300002022-11-25 9:36AM EST2023-09-1565.1063.3065.30+5.85+9.87%7033.50%
COST240119C005300002022-11-23 3:54PM EST2024-01-1978.0076.3079.950.00-2034.54%
COST240621C005300002022-11-21 12:24PM EST2024-06-2189.0090.7594.500.00-1035.12%
COST250117C005300002022-11-23 3:06PM EST2025-01-17110.40104.10111.900.00-1035.81%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST221202P005300002022-11-25 12:58PM EST2022-12-024.904.604.90-0.15-2.97%161024.15%
COST221209P005300002022-11-25 12:57PM EST2022-12-0911.0510.7011.15+0.36+3.37%10032.22%
COST221216P005300002022-11-25 12:09PM EST2022-12-1613.0512.8513.20-0.01-0.08%30030.13%
COST221223P005300002022-11-23 3:37PM EST2022-12-2314.4314.0014.600.00-11828.37%
COST221230P005300002022-11-25 11:43AM EST2022-12-3015.5015.0515.70+0.08+0.52%1026.99%
COST230120P005300002022-11-25 12:54PM EST2023-01-2018.7518.5518.95-0.35-1.83%211025.18%
COST230217P005300002022-11-23 3:34PM EST2023-02-1723.1022.8523.350.00-23024.87%
COST230317P005300002022-11-25 10:57AM EST2023-03-1727.7027.3527.85+0.05+0.18%3025.36%
COST230421P005300002022-11-25 12:01PM EST2023-04-2131.0030.6531.20-0.05-0.16%53024.62%
COST230616P005300002022-11-25 12:46PM EST2023-06-1636.5536.2036.80+0.30+0.83%53024.50%
COST230915P005300002022-11-23 1:30PM EST2023-09-1543.0542.7044.300.00-2024.31%
COST240119P005300002022-11-25 12:46PM EST2024-01-1950.6649.1052.40+0.31+0.62%2023.93%
COST240621P005300002022-11-22 12:09PM EST2024-06-2159.4055.0059.600.00-1023.20%
COST250117P005300002022-11-18 9:30AM EST2025-01-1769.5062.5566.900.00-1022.23%