Canada markets open in 4 hours 20 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:545.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST221202C005450002022-11-29 3:25PM EST2022-12-020.900.000.000.00-25106.25%
COST221209C005450002022-11-29 3:57PM EST2022-12-095.950.000.000.00-11303.13%
COST221216C005450002022-11-29 11:47AM EST2022-12-168.350.000.000.00-2003.13%
COST221223C005450002022-11-29 3:31PM EST2022-12-2310.290.000.000.00-303.13%
COST221230C005450002022-11-29 11:42AM EST2022-12-3011.300.000.000.00-303.13%
COST230106C005450002022-11-29 11:15AM EST2023-01-0613.520.000.000.00-201.56%
COST230120C005450002022-11-29 3:27PM EST2023-01-2016.650.000.000.00-901.56%
COST230217C005450002022-11-28 2:31PM EST2023-02-1722.300.000.000.00-801.56%
COST230421C005450002022-11-29 11:27AM EST2023-04-2133.250.000.000.00-100.78%
COST230721C005450002022-11-28 3:26PM EST2023-07-2146.600.000.000.00-400.78%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST221202P005450002022-11-28 3:40PM EST2022-12-0214.950.000.000.00-3200.00%
COST221209P005450002022-11-29 10:03AM EST2022-12-0920.550.000.000.00-100.00%
COST221216P005450002022-11-29 10:02AM EST2022-12-1622.600.000.000.00-200.00%
COST221230P005450002022-11-28 2:17PM EST2022-12-3024.670.000.000.00-400.00%
COST230120P005450002022-11-29 9:57AM EST2023-01-2028.990.000.000.00-100.00%
COST230217P005450002022-11-29 12:37PM EST2023-02-1732.650.000.000.00-300.00%
COST230421P005450002022-11-23 1:47PM EST2023-04-2138.400.000.000.00-3500.00%
COST230721P005450002022-11-28 2:13PM EST2023-07-2146.950.000.000.00-500.00%