Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
485.76+6.48 (+1.35%)
At close: 04:00PM EDT
485.50 -0.26 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:350.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220715C003500002022-06-16 2:46PM EDT2022-07-15102.42134.10137.650.00-11869.92%
COST221021C003500002022-06-16 2:54PM EDT2022-10-21109.37138.55142.500.00-2650.55%
COST230120C003500002022-06-23 1:42PM EDT2023-01-20133.00144.00147.500.00-215844.82%
COST230616C003500002022-05-26 2:25PM EDT2023-06-16138.95150.90156.550.00-1342.52%
COST240119C003500002022-06-30 3:36PM EDT2024-01-19162.66163.00169.300.00-24541.59%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708P003500002022-07-01 1:26PM EDT2022-07-080.020.000.11-0.20-90.91%154194.92%
COST220715P003500002022-06-30 3:57PM EDT2022-07-150.100.030.30-0.01-9.09%21,34673.05%
COST220722P003500002022-06-29 11:16AM EDT2022-07-220.290.070.270.00-22759.08%
COST220729P003500002022-06-27 2:08PM EDT2022-07-290.400.150.470.00-720055.03%
COST220819P003500002022-07-01 9:52AM EDT2022-08-190.990.821.12-0.16-13.91%14050.65%
COST220916P003500002022-07-01 3:34PM EDT2022-09-161.751.421.83-0.27-13.37%15044.28%
COST221021P003500002022-07-01 3:17PM EDT2022-10-213.102.933.15-0.55-15.07%574641.33%
COST230120P003500002022-07-01 11:18AM EDT2023-01-206.305.906.20-0.65-9.35%169036.59%
COST230616P003500002022-06-22 9:30AM EDT2023-06-1614.5611.1511.850.00-113734.23%
COST240119P003500002022-07-01 10:07AM EDT2024-01-1917.3016.5017.70-1.50-7.98%46131.27%