COST - Costco Wholesale Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:530.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230609C005300002023-06-06 3:59PM EDT2023-06-090.270.000.000.00-1,12106.25%
COST230616C005300002023-06-06 3:59PM EDT2023-06-161.470.000.000.00-59303.13%
COST230623C005300002023-06-06 3:57PM EDT2023-06-232.400.000.000.00-12503.13%
COST230630C005300002023-06-06 3:53PM EDT2023-06-303.750.000.000.00-6603.13%
COST230707C005300002023-06-06 3:46PM EDT2023-07-074.710.000.000.00-6601.56%
COST230714C005300002023-06-06 12:09PM EDT2023-07-145.770.000.000.00-501.56%
COST230721C005300002023-06-06 3:59PM EDT2023-07-217.360.000.000.00-4301.56%
COST230915C005300002023-06-06 3:44PM EDT2023-09-1516.000.000.000.00-3501.56%
COST231020C005300002023-06-06 12:58PM EDT2023-10-2021.100.000.000.00-1500.78%
COST231117C005300002023-06-06 3:37PM EDT2023-11-1725.050.000.000.00-3400.78%
COST240119C005300002023-06-06 3:58PM EDT2024-01-1934.100.000.000.00-200.78%
COST240216C005300002023-05-31 10:33AM EDT2024-02-1634.800.000.000.00-100.78%
COST240621C005300002023-06-05 12:55PM EDT2024-06-2151.300.000.000.00-400.78%
COST250117C005300002023-06-05 11:41AM EDT2025-01-1768.440.000.000.00-200.39%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230609P005300002023-06-06 3:43PM EDT2023-06-0914.500.000.000.00-400.00%
COST230616P005300002023-06-06 3:31PM EDT2023-06-1615.390.000.000.00-300.00%
COST230623P005300002023-06-06 10:58AM EDT2023-06-2315.500.000.000.00--00.00%
COST230630P005300002023-06-06 9:45AM EDT2023-06-3015.740.000.000.00-100.00%
COST230714P005300002023-06-06 3:31PM EDT2023-07-1417.960.000.000.00-200.00%
COST230721P005300002023-06-06 3:29PM EDT2023-07-2118.850.000.000.00-1800.00%
COST230915P005300002023-06-06 3:59PM EDT2023-09-1523.550.000.000.00-500.00%
COST231020P005300002023-06-05 2:02PM EDT2023-10-2027.230.000.000.00-2700.00%
COST231117P005300002023-06-05 2:05PM EDT2023-11-1729.490.000.000.00-400.00%
COST240119P005300002023-05-22 11:46AM EDT2024-01-1951.250.000.000.00-1000.00%
COST240216P005300002023-05-24 11:20AM EDT2024-02-1658.250.000.000.00--00.00%
COST240621P005300002023-06-06 2:29PM EDT2024-06-2141.800.000.000.00-2700.00%
COST250117P005300002023-06-06 2:29PM EDT2025-01-1750.350.000.000.00-900.00%