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:540.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST221202C005400002022-11-25 12:59PM EST2022-12-024.003.854.15-0.20-4.76%269023.13%
COST221209C005400002022-11-25 12:58PM EST2022-12-0910.2710.3010.65+0.22+2.19%16032.39%
COST221216C005400002022-11-25 12:52PM EST2022-12-1612.7512.7013.05-0.21-1.62%128031.19%
COST221223C005400002022-11-25 11:58AM EST2022-12-2314.6714.2514.85+0.11+0.76%1030.08%
COST221230C005400002022-11-25 12:44PM EST2022-12-3015.7515.6016.25-1.15-6.80%6029.04%
COST230120C005400002022-11-25 10:54AM EST2023-01-2020.4520.4020.90-0.60-2.85%13028.55%
COST230217C005400002022-11-25 12:57PM EST2023-02-1726.1025.8526.40-1.05-3.87%7028.69%
COST230317C005400002022-11-23 3:40PM EST2023-03-1732.9032.1032.650.00-19030.15%
COST230421C005400002022-11-25 10:33AM EST2023-04-2137.9037.7038.35-0.35-0.92%50030.53%
COST230616C005400002022-11-25 12:44PM EST2023-06-1646.5546.1547.30-1.05-2.21%50031.63%
COST230915C005400002022-11-25 12:00PM EST2023-09-1558.8257.8059.85+0.47+0.81%30032.87%
COST240119C005400002022-11-25 9:46AM EST2024-01-1972.6071.4076.00+4.50+6.61%6034.63%
COST240621C005400002022-11-15 1:24PM EST2024-06-2183.3184.6589.150.00-3034.62%
COST250117C005400002022-11-23 3:06PM EST2025-01-17104.6599.50107.200.00-3035.54%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST221202P005400002022-11-25 12:55PM EST2022-12-029.959.409.85-0.15-1.49%13020.80%
COST221209P005400002022-11-23 3:46PM EST2022-12-0916.1415.4015.850.00-12029.63%
COST221216P005400002022-11-25 11:45AM EST2022-12-1617.5517.4517.85+0.25+1.45%20028.16%
COST221223P005400002022-11-23 10:00AM EST2022-12-2320.3518.6019.250.00-1026.78%
COST221230P005400002022-11-25 10:09AM EST2022-12-3020.3419.6520.30-16.86-45.32%1125.56%
COST230120P005400002022-11-25 9:32AM EST2023-01-2023.4523.0523.55-0.15-0.64%1024.12%
COST230217P005400002022-11-25 12:58PM EST2023-02-1727.9027.3527.85+0.30+1.09%16023.92%
COST230317P005400002022-11-23 10:00AM EST2023-03-1733.2531.7532.300.00-1024.49%
COST230421P005400002022-11-25 12:55PM EST2023-04-2135.6535.1035.70-0.10-0.28%7023.89%
COST230616P005400002022-11-25 12:50PM EST2023-06-1640.9540.6041.25-0.30-0.73%51023.83%
COST230915P005400002022-11-25 12:59PM EST2023-09-1547.7047.2547.80+0.95+2.03%48023.24%
COST240119P005400002022-11-25 12:56PM EST2024-01-1955.2754.1056.40-0.13-0.23%572023.22%
COST240621P005400002022-11-17 11:55AM EST2024-06-2171.5060.1563.150.00-10022.41%
COST250117P005400002022-11-25 9:32AM EST2025-01-1768.2566.8070.15-3.87-5.37%1021.43%