Canada markets close in 3 hours 28 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
523.02-5.94 (-1.12%)
As of 12:31PM EST. Market open.
In The Money
Show:ListStraddle
Strike:555.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST221202C005550002022-11-30 12:01PM EST2022-12-020.070.060.08-0.07-50.00%17149630.27%
COST221209C005550002022-11-30 11:41AM EST2022-12-092.502.202.33-1.03-29.18%1929434.28%
COST221216C005550002022-11-30 11:52AM EST2022-12-163.963.753.95-1.43-26.53%2030431.78%
COST221223C005550002022-11-29 11:12AM EST2022-12-237.074.855.150.00-21929.79%
COST221230C005550002022-11-30 11:38AM EST2022-12-306.455.856.30-1.46-18.46%12528.63%
COST230106C005550002022-11-29 11:02AM EST2023-01-0610.237.157.850.00-1228.67%
COST230120C005550002022-11-30 11:58AM EST2023-01-2010.129.9510.30-2.33-18.71%435228.13%
COST230217C005550002022-11-30 10:38AM EST2023-02-1715.4514.8515.20-3.35-17.82%1628.21%
COST230421C005550002022-11-29 10:51AM EST2023-04-2130.2525.9526.350.00-24730.02%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST221202P005550002022-11-17 10:45AM EST2022-12-0241.6030.1031.500.00--00.00%
COST221209P005550002022-11-29 9:46AM EST2022-12-0928.8032.0032.950.00-63026.58%
COST221216P005550002022-11-30 9:54AM EST2022-12-1630.7033.1533.95+1.25+4.24%36024.92%
COST230120P005550002022-11-30 11:04AM EST2023-01-2038.1037.4038.30+4.15+12.22%17522.15%
COST230421P005550002022-11-28 10:38AM EST2023-04-2143.5048.1549.100.00-2922.68%