Singapore markets open in 2 hours 46 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
477.73+5.46 (+1.16%)
At close: 04:00PM EDT
478.00 +0.27 (+0.06%)
After hours: 05:59PM EDT
In the money
Show:ListStraddle
Strike:510.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007C005100002022-10-03 3:56PM EDT2022-10-070.110.110.14-0.18-62.07%10235228.03%
COST221014C005100002022-10-03 3:42PM EDT2022-10-141.271.081.20-0.15-10.56%4116728.19%
COST221021C005100002022-10-03 3:57PM EDT2022-10-212.522.512.67-0.13-4.91%20077628.58%
COST221028C005100002022-10-03 3:41PM EDT2022-10-284.203.804.15-0.30-6.67%3111828.75%
COST221104C005100002022-10-03 3:36PM EDT2022-11-046.005.256.00-0.10-1.64%331529.79%
COST221111C005100002022-10-03 3:11PM EDT2022-11-117.206.757.65-0.30-4.00%21130.27%
COST221118C005100002022-10-03 3:55PM EDT2022-11-188.578.308.65+0.03+0.35%4219429.65%
COST221216C005100002022-10-03 2:27PM EDT2022-12-1614.9014.4514.85+1.20+8.76%6065831.48%
COST230120C005100002022-10-03 3:24PM EDT2023-01-2020.3019.7520.30+0.55+2.78%181,02431.51%
COST230317C005100002022-10-03 1:11PM EDT2023-03-1726.2527.1528.45-1.83-6.52%830932.17%
COST230421C005100002022-09-29 12:42PM EDT2023-04-2134.6031.3032.450.00-132932.11%
COST230616C005100002022-10-03 3:22PM EDT2023-06-1639.4037.9539.45-0.10-0.25%411532.81%
COST240119C005100002022-10-03 1:23PM EDT2024-01-1957.8055.2559.25-1.45-2.45%115733.28%
COST250117C005100002022-09-29 9:55AM EDT2025-01-1788.3080.7588.000.00-122635.02%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007P005100002022-10-03 2:48PM EDT2022-10-0730.3329.5035.15-0.17-0.56%73657.21%
COST221014P005100002022-10-03 11:12AM EDT2022-10-1436.7531.3033.85+4.35+13.43%57030.46%
COST221021P005100002022-10-03 1:50PM EDT2022-10-2135.4031.8036.75+2.98+9.19%1071134.69%
COST221028P005100002022-10-03 3:08PM EDT2022-10-2833.9535.5536.30-16.40-32.57%103828.43%
COST221104P005100002022-09-30 3:48PM EDT2022-11-0440.0036.4039.400.00-21032.24%
COST221118P005100002022-09-28 3:54PM EDT2022-11-1832.3139.1040.600.00-931929.11%
COST221216P005100002022-09-30 11:24AM EDT2022-12-1641.9344.0544.950.00-115028.76%
COST230120P005100002022-10-03 12:00PM EDT2023-01-2051.7047.4048.65-0.55-1.05%21,92927.57%
COST230317P005100002022-09-29 3:24PM EDT2023-03-1755.2051.8054.600.00-34727.30%
COST230421P005100002022-09-23 3:46PM EDT2023-04-2162.8154.4556.500.00-21226.20%
COST230616P005100002022-09-28 2:43PM EDT2023-06-1656.5559.1561.000.00-5550326.06%
COST240119P005100002022-10-03 2:17PM EDT2024-01-1970.6569.6071.60-1.40-1.94%333024.13%
COST250117P005100002022-09-27 3:12PM EDT2025-01-1781.3878.7084.350.00--622.58%