Singapore markets open in 4 hours 35 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
469.84+1.23 (+0.26%)
At close: 04:00PM EDT
470.35 +0.51 (+0.11%)
After hours: 04:25PM EDT
In the money
Show:ListStraddle
Strike:510.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220701C005100002022-06-29 2:52PM EDT2022-07-010.040.020.07-0.06-60.00%8018839.84%
COST220708C005100002022-06-29 3:32PM EDT2022-07-080.370.290.44-0.08-17.78%647429.25%
COST220715C005100002022-06-29 3:35PM EDT2022-07-151.171.011.15-0.14-10.69%4462127.76%
COST220722C005100002022-06-29 2:15PM EDT2022-07-222.402.022.33-0.40-14.29%73828.43%
COST220729C005100002022-06-28 12:18PM EDT2022-07-293.903.103.550.00-717628.74%
COST220805C005100002022-06-29 2:11PM EDT2022-08-055.014.155.60-3.19-38.90%42530.83%
COST220819C005100002022-06-29 3:57PM EDT2022-08-196.676.507.00-0.43-6.06%20658828.94%
COST220916C005100002022-06-29 12:41PM EDT2022-09-1611.4510.3010.95+0.55+5.05%46828.77%
COST221021C005100002022-06-29 1:58PM EDT2022-10-2117.1416.1016.90+0.18+1.06%743030.30%
COST230120C005100002022-06-28 3:56PM EDT2023-01-2026.7526.4027.700.00-151,17630.70%
COST230616C005100002022-06-27 12:52PM EDT2023-06-1648.1441.2042.700.00-33631.70%
COST240119C005100002022-06-29 9:51AM EDT2024-01-1958.2057.8059.45+8.20+16.40%18132.11%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220701P005100002022-06-29 12:34PM EDT2022-07-0139.9739.2541.00+12.47+45.35%7361.28%
COST220708P005100002022-06-29 11:43AM EDT2022-07-0839.0038.8041.45-4.73-10.82%5437.28%
COST220715P005100002022-06-24 12:37PM EDT2022-07-1533.7539.6541.900.00-734031.01%
COST220729P005100002022-06-21 3:43PM EDT2022-07-2949.3442.0044.800.00-202231.71%
COST220819P005100002022-06-28 3:35PM EDT2022-08-1947.0045.3047.000.00-46828.67%
COST220916P005100002022-06-27 12:33PM EDT2022-09-1641.2048.3550.050.00-1427.37%
COST221021P005100002022-06-22 9:38AM EDT2022-10-2161.4153.1054.800.00-110827.97%
COST230120P005100002022-06-28 3:49PM EDT2023-01-2061.8060.9563.100.00-1699927.21%
COST230616P005100002022-06-29 9:46AM EDT2023-06-1672.4469.5071.45+6.74+10.26%23025.47%
COST240119P005100002022-06-27 2:43PM EDT2024-01-1973.1078.2080.250.00-45223.86%