Singapore markets open in 8 hours 19 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
477.93-2.37 (-0.49%)
As of 12:41PM EDT. Market open.
In the money
Show:ListStraddle
Strike:370.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221021C003700002022-07-14 10:46AM EDT2022-10-21133.10168.10171.800.00-19248.42%
COST221118C003700002022-08-29 11:15AM EDT2022-11-18162.90108.55110.700.00-1447.79%
COST230120C003700002022-09-22 11:20AM EDT2023-01-20125.45114.75117.000.00-110945.65%
COST230616C003700002022-09-21 2:09PM EDT2023-06-16147.60127.20129.900.00-3743.25%
COST240119C003700002022-08-31 10:24AM EDT2024-01-19181.75140.85144.900.00-183041.62%
COST250117C003700002022-09-19 12:34PM EDT2025-01-17181.30160.60166.150.00--141.04%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220930P003700002022-09-27 10:07AM EDT2022-09-300.020.000.01+0.01+100.00%252975.00%
COST221007P003700002022-09-27 11:18AM EDT2022-10-070.090.110.14-0.01-10.00%10013161.62%
COST221014P003700002022-09-27 10:17AM EDT2022-10-140.290.350.43-0.30-50.85%21156.25%
COST221021P003700002022-09-27 10:28AM EDT2022-10-210.600.720.78-0.06-9.09%478253.13%
COST221028P003700002022-09-26 3:48PM EDT2022-10-281.001.071.240.00-23050.85%
COST221118P003700002022-09-27 12:14PM EDT2022-11-182.382.362.47+0.35+17.24%116446.51%
COST221216P003700002022-09-27 10:44AM EDT2022-12-163.554.154.35-0.20-5.33%12243.50%
COST230120P003700002022-09-26 9:49AM EDT2023-01-205.855.956.200.00-627440.32%
COST230317P003700002022-09-26 11:36AM EDT2023-03-178.509.009.550.00-3838.19%
COST230421P003700002022-09-22 2:47PM EDT2023-04-219.4810.2511.050.00-1336.69%
COST230616P003700002022-09-23 10:17AM EDT2023-06-1613.3013.2513.650.00-75735.30%
COST240119P003700002022-09-26 1:27PM EDT2024-01-1919.7920.1020.850.00-18531.28%