Singapore markets close in 7 hours 49 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
478.30-2.00 (-0.42%)
At close: 04:00PM EDT
478.41 +0.11 (+0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:430.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220930C004300002022-09-27 1:41PM EDT2022-09-3047.2447.2550.35-0.78-1.62%1568.56%
COST221014C004300002022-09-19 3:22PM EDT2022-10-1477.5750.6552.400.00--549.66%
COST221021C004300002022-09-26 9:50AM EDT2022-10-2149.0052.2053.450.00-415245.37%
COST221028C004300002022-09-23 3:36PM EDT2022-10-2841.4051.9555.750.00-1146.19%
COST221118C004300002022-09-27 10:22AM EDT2022-11-1862.1056.3058.85-6.34-9.26%3141.61%
COST221216C004300002022-09-23 11:10AM EDT2022-12-1667.9562.1564.50+8.83+14.94%21041.60%
COST230120C004300002022-09-26 2:17PM EDT2023-01-2070.7067.1569.800.00-247040.66%
COST230616C004300002022-09-27 2:37PM EDT2023-06-1685.7583.6586.15-19.00-18.14%112438.55%
COST240119C004300002022-09-27 9:32AM EDT2024-01-19110.65101.95105.15+7.08+6.84%1420138.22%
COST250117C004300002022-09-21 11:16AM EDT2025-01-17143.50124.45130.600.00--138.58%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220930P004300002022-09-27 3:03PM EDT2022-09-300.220.210.25-0.14-38.89%34944759.77%
COST221007P004300002022-09-27 3:56PM EDT2022-10-071.241.201.32-0.12-8.82%8412646.44%
COST221014P004300002022-09-27 12:19PM EDT2022-10-143.052.432.64+0.28+10.11%22743.07%
COST221021P004300002022-09-27 3:38PM EDT2022-10-213.973.653.85+0.47+13.43%25962840.91%
COST221028P004300002022-09-27 12:30PM EDT2022-10-285.104.805.20-0.19-3.59%72240.07%
COST221104P004300002022-09-27 11:00AM EDT2022-11-045.105.856.65-0.85-14.29%201539.82%
COST221118P004300002022-09-27 1:39PM EDT2022-11-188.507.908.20+0.85+11.11%338937.16%
COST221216P004300002022-09-27 1:55PM EDT2022-12-1612.6811.9012.35+1.08+9.31%718236.19%
COST230120P004300002022-09-27 3:01PM EDT2023-01-2015.3515.1515.65+0.55+3.72%2638534.08%
COST230317P004300002022-09-26 10:17AM EDT2023-03-1720.1019.6521.450.00-42233.31%
COST230421P004300002022-09-26 10:41AM EDT2023-04-2121.8322.2023.150.00-12931.75%
COST230616P004300002022-09-23 12:46PM EDT2023-06-1629.4026.1527.300.00-1314031.14%
COST240119P004300002022-09-27 10:24AM EDT2024-01-1934.6535.5036.90-0.30-0.86%227328.04%