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:590.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST221202C005900002022-11-22 2:15PM EST2022-12-020.050.000.030.00-14029.88%
COST221209C005900002022-11-25 12:09PM EST2022-12-090.550.540.62-0.22-28.57%16031.42%
COST221216C005900002022-11-25 12:41PM EST2022-12-161.081.041.13-0.11-9.24%3028.76%
COST221223C005900002022-11-25 9:35AM EST2022-12-231.731.511.74-0.16-8.47%10027.47%
COST221230C005900002022-11-25 11:16AM EST2022-12-302.291.992.27-0.31-11.92%3026.28%
COST230120C005900002022-11-25 11:10AM EST2023-01-204.704.304.55+0.18+3.98%6025.59%
COST230217C005900002022-11-22 2:53PM EST2023-02-178.207.708.050.00-2025.78%
COST230317C005900002022-11-23 12:10PM EST2023-03-1713.3512.3512.700.00-4027.25%
COST230421C005900002022-11-23 1:07PM EST2023-04-2117.3516.7517.250.00-2027.66%
COST230915C005900002022-11-23 2:43PM EST2023-09-1535.3034.7536.550.00-2030.29%
COST240119C005900002022-11-21 2:20PM EST2024-01-1946.8048.1050.600.00-5031.58%
COST240621C005900002022-11-17 10:30AM EST2024-06-2156.2462.2566.450.00-10032.97%
COST250117C005900002022-11-17 11:57AM EST2025-01-1775.2577.0583.250.00-2033.59%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST221202P005900002022-11-17 12:50PM EST2022-12-0270.4554.7557.650.00--054.35%
COST221216P005900002022-09-23 10:01AM EST2022-12-16117.00110.45114.000.00-15155.28%
COST230120P005900002022-11-01 9:01AM EST2023-01-2088.5856.8059.200.00-3022.10%
COST230217P005900002022-11-22 1:42PM EST2023-02-1764.3059.1061.300.00-1021.48%
COST230317P005900002022-11-08 12:20PM EST2023-03-1797.8361.5064.000.00-1021.87%
COST240119P005900002022-10-11 10:33AM EST2024-01-19126.7099.60104.100.00-1011930.36%
COST250117P005900002022-10-31 2:53PM EST2025-01-17113.7091.8095.950.00-65019.57%