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:620.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST221202C006200002022-11-18 11:36AM EST2022-12-020.020.000.010.00-1038.67%
COST221209C006200002022-11-25 12:07PM EST2022-12-090.090.060.11-0.07-43.75%2033.59%
COST221216C006200002022-11-25 9:47AM EST2022-12-160.190.180.24-0.18-48.65%1030.05%
COST221223C006200002022-11-23 10:24AM EST2022-12-230.470.300.420.00-1028.17%
COST221230C006200002022-11-21 3:13PM EST2022-12-300.620.450.620.00-2026.82%
COST230120C006200002022-11-25 12:32PM EST2023-01-201.461.381.48-0.03-2.01%2025.03%
COST230217C006200002022-11-23 3:58PM EST2023-02-173.403.153.400.00-1024.98%
COST230317C006200002022-11-23 9:40AM EST2023-03-176.856.256.450.00-2026.23%
COST230421C006200002022-11-25 12:46PM EST2023-04-219.609.409.70-0.65-6.34%2026.44%
COST230616C006200002022-11-25 12:33PM EST2023-06-1615.7915.5016.00-0.56-3.43%2027.61%
COST240119C006200002022-11-25 9:37AM EST2024-01-1938.3036.7538.90+0.55+1.46%2030.28%
COST240621C006200002022-10-18 12:08PM EST2024-06-2130.0545.0548.800.00--129.73%
COST250117C006200002022-11-15 11:10AM EST2025-01-1766.3864.6071.300.00-5032.72%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COST221216P006200002022-09-23 2:47PM EST2022-12-16152.43140.25143.950.00-10173.41%
COST230120P006200002022-11-07 11:54AM EST2023-01-20138.7584.6587.650.00-2024.41%
COST230317P006200002022-09-29 12:36PM EST2023-03-17142.63108.80112.200.00--5246.96%
COST230616P006200002022-11-16 10:08AM EST2023-06-16101.4589.9093.950.00-2020.60%
COST240119P006200002022-11-23 10:18AM EST2024-01-19101.0098.85102.650.00-5019.37%
COST250117P006200002022-10-18 8:37AM EST2025-01-17154.80123.65128.350.00--2023.23%