Singapore markets close in 1 hour 26 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
479.28+9.44 (+2.01%)
At close: 04:00PM EDT
478.25 -1.03 (-0.21%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:505.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220701C005050002022-06-30 3:19PM EDT2022-07-010.060.000.000.00-132025.00%
COST220708C005050002022-06-30 3:59PM EDT2022-07-081.110.000.000.00-13606.25%
COST220715C005050002022-06-30 3:52PM EDT2022-07-153.000.000.000.00-12006.25%
COST220722C005050002022-06-30 3:37PM EDT2022-07-225.480.000.000.00-1306.25%
COST220729C005050002022-06-30 11:19AM EDT2022-07-295.710.000.000.00-503.13%
COST220805C005050002022-06-30 3:52PM EDT2022-08-058.180.000.000.00-3603.13%
COST220819C005050002022-06-30 3:33PM EDT2022-08-1911.480.000.000.00-6403.13%
COST220916C005050002022-06-30 2:30PM EDT2022-09-1616.000.000.000.00-4603.13%
COST221021C005050002022-06-30 1:21PM EDT2022-10-2121.850.000.000.00-201.56%
COST230120C005050002022-06-30 12:24PM EDT2023-01-2033.300.000.000.00-301.56%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220701P005050002022-06-29 12:45PM EDT2022-07-0134.110.000.000.00-400.00%
COST220708P005050002022-06-21 12:37PM EDT2022-07-0844.400.000.000.00-100.00%
COST220715P005050002022-06-24 3:46PM EDT2022-07-1527.150.000.000.00-500.00%
COST220819P005050002022-06-29 11:27AM EDT2022-08-1942.270.000.000.00-100.00%
COST220916P005050002022-06-27 3:05PM EDT2022-09-1639.450.000.000.00-500.00%
COST221021P005050002022-06-28 3:14PM EDT2022-10-2150.820.000.000.00-200.00%
COST230120P005050002022-06-30 10:39AM EDT2023-01-2057.700.000.000.00-600.00%