Singapore markets open in 7 hours 49 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
477.82-2.48 (-0.52%)
As of 01:10PM EDT. Market open.
In the money
Show:ListStraddle
Strike:445.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220930C004450002022-09-23 2:40PM EDT2022-09-3023.1533.4535.800.00-36761.49%
COST221007C004450002022-09-26 9:39AM EDT2022-10-0729.2035.8037.600.00-131351.43%
COST221021C004450002022-09-27 12:03PM EDT2022-10-2140.2541.0541.600.00-610244.67%
COST221104C004450002022-09-23 11:42AM EDT2022-11-0439.6142.5544.050.00-1140.56%
COST221118C004450002022-09-06 1:39PM EDT2022-11-1883.4545.7546.700.00-1539.09%
COST230120C004450002022-09-14 9:50AM EDT2023-01-2082.2457.3058.150.00-11738.40%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220930P004450002022-09-27 12:45PM EDT2022-09-300.730.620.69-0.07-8.75%16131745.85%
COST221007P004450002022-09-27 12:39PM EDT2022-10-072.752.482.58+0.31+12.70%306740.02%
COST221014P004450002022-09-27 12:28PM EDT2022-10-144.604.454.65+0.45+10.84%13138.95%
COST221021P004450002022-09-27 12:40PM EDT2022-10-216.206.006.30+0.69+12.52%11451837.65%
COST221028P004450002022-09-27 10:22AM EDT2022-10-286.557.207.70-1.24-15.92%34336.53%
COST221104P004450002022-09-27 11:06AM EDT2022-11-047.708.559.45-2.82-26.81%91336.63%
COST221118P004450002022-09-27 11:07AM EDT2022-11-189.7511.0511.40-0.90-8.45%2616634.69%
COST230120P004450002022-09-26 2:12PM EDT2023-01-2018.7519.1519.500.00-2415632.14%
COST230421P004450002022-09-07 3:43PM EDT2023-04-2116.2526.5028.300.00-61030.85%