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:550.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST221202C005500002022-11-25 12:59PM EST2022-12-021.351.301.43-0.26-16.15%236022.16%
COST221209C005500002022-11-25 12:36PM EST2022-12-096.396.356.65-0.34-5.05%38031.30%
COST221216C005500002022-11-25 12:30PM EST2022-12-168.748.408.75-0.74-7.81%25030.05%
COST221223C005500002022-11-25 12:58PM EST2022-12-239.989.8510.40-0.47-4.50%12029.00%
COST221230C005500002022-11-25 11:26AM EST2022-12-3012.1711.1011.70+0.09+0.75%127428.02%
COST230120C005500002022-11-25 10:51AM EST2023-01-2015.7515.7516.10-0.36-2.23%12027.61%
COST230217C005500002022-11-25 12:07PM EST2023-02-1721.2921.0021.45-0.26-1.21%5027.88%
COST230317C005500002022-11-25 12:33PM EST2023-03-1727.5827.1027.65-0.52-1.85%18029.44%
COST230421C005500002022-11-25 12:25PM EST2023-04-2133.0032.6033.25-0.30-0.90%2029.86%
COST230616C005500002022-11-25 12:55PM EST2023-06-1641.3541.2041.90-0.70-1.66%4434130.86%
COST230915C005500002022-11-25 9:37AM EST2023-09-1554.1552.6554.40+1.00+1.88%18032.18%
COST240119C005500002022-11-23 11:24AM EST2024-01-1969.7466.1070.700.00-2034.08%
COST240621C005500002022-11-22 10:04AM EST2024-06-2179.6079.6585.050.00-1034.56%
COST250117C005500002022-11-25 12:33PM EST2025-01-1799.1996.10101.60+0.12+0.12%15034.96%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST221202P005500002022-11-25 9:39AM EST2022-12-0216.0016.5517.95-1.00-5.88%1023.11%
COST221209P005500002022-11-22 12:43PM EST2022-12-0925.7921.4521.950.00-1028.50%
COST221216P005500002022-11-22 3:41PM EST2022-12-1625.4023.1523.750.00-5027.20%
COST221230P005500002022-11-15 12:42PM EST2022-12-3034.2925.2026.400.00-1025.40%
COST230120P005500002022-11-23 3:19PM EST2023-01-2028.0028.1529.150.00-3023.55%
COST230217P005500002022-11-23 10:32AM EST2023-02-1732.8032.1533.650.00-1023.77%
COST230317P005500002022-11-25 11:18AM EST2023-03-1736.3036.7537.35-0.78-2.10%3023.78%
COST230421P005500002022-11-25 11:07AM EST2023-04-2140.0040.0040.65-1.00-2.44%1023.22%
COST230616P005500002022-11-25 12:55PM EST2023-06-1646.0545.4046.10+0.30+0.66%13023.22%
COST230915P005500002022-11-25 11:58AM EST2023-09-1552.0051.9053.70+0.40+0.78%20023.28%
COST240119P005500002022-11-25 12:18PM EST2024-01-1959.0558.8061.10+0.15+0.25%6022.73%
COST240621P005500002022-11-18 12:24PM EST2024-06-2174.8364.9067.950.00-10022.01%
COST250117P005500002022-11-16 2:06PM EST2025-01-1779.1070.5075.250.00-2021.18%