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:560.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST221202C005600002022-11-25 12:54PM EST2022-12-020.400.380.44-0.13-24.53%14035124.20%
COST221209C005600002022-11-25 12:53PM EST2022-12-093.773.653.80-0.40-9.59%56031.38%
COST221216C005600002022-11-25 12:56PM EST2022-12-165.255.305.55-0.39-6.91%79029.84%
COST221223C005600002022-11-23 3:01PM EST2022-12-237.256.507.000.00-3028.71%
COST221230C005600002022-11-25 11:23AM EST2022-12-308.437.558.15-0.22-2.54%13027.64%
COST230120C005600002022-11-25 12:49PM EST2023-01-2011.8811.7512.10-0.52-4.19%129027.06%
COST230217C005600002022-11-25 10:39AM EST2023-02-1716.8516.7517.20-1.05-5.87%1027.37%
COST230317C005600002022-11-25 9:32AM EST2023-03-1723.1522.6023.15-0.70-2.94%1028.91%
COST230421C005600002022-11-23 1:07PM EST2023-04-2128.5527.9528.450.00-3029.22%
COST230616C005600002022-11-25 10:54AM EST2023-06-1636.5536.4537.10-0.10-0.27%5030.35%
COST240119C005600002022-11-23 12:05PM EST2024-01-1963.6060.4564.050.00-1032.89%
COST240621C005600002022-11-16 2:37PM EST2024-06-2174.1574.7080.200.00-4034.20%
COST250117C005600002022-11-22 2:30PM EST2025-01-1793.5091.7097.900.00-5034.98%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST221202P005600002022-11-18 9:43AM EST2022-12-0235.3524.0027.750.00-1032.59%
COST221209P005600002022-11-23 1:39PM EST2022-12-0929.3528.7029.300.00-3028.45%
COST221216P005600002022-11-23 3:08PM EST2022-12-1629.7630.0030.650.00-7026.68%
COST230120P005600002022-11-25 12:55PM EST2023-01-2035.2033.8535.70+0.30+0.86%221623.41%
COST230217P005600002022-11-25 11:16AM EST2023-02-1737.8537.9039.15-7.45-16.45%4022.79%
COST230317P005600002022-11-02 1:47PM EST2023-03-1770.8041.7043.850.00-1023.96%
COST230421P005600002022-11-25 11:54AM EST2023-04-2145.3544.8547.40-0.50-1.09%5023.63%
COST230616P005600002022-11-25 12:55PM EST2023-06-1651.3050.8051.35+0.70+1.38%24022.65%
COST240119P005600002022-11-25 12:23PM EST2024-01-1964.0062.7566.15+0.35+0.55%14022.29%
COST240621P005600002022-11-16 2:29PM EST2024-06-2177.4069.0073.650.00-2021.88%
COST250117P005600002022-11-16 1:25PM EST2025-01-1783.5575.9580.800.00-1021.02%