Singapore markets open in 8 hours 37 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
503.29+4.99 (+1.00%)
At close: 04:00PM EST
503.49 +0.20 (+0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:560.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230203C005600002023-01-27 12:08PM EST2023-02-030.030.010.09+0.02+200.00%12836.23%
COST230210C005600002023-01-06 10:19AM EST2023-02-100.270.060.150.00-1126.37%
COST230217C005600002023-01-27 1:04PM EST2023-02-170.180.170.24+0.08+80.00%2016622.80%
COST230224C005600002023-01-27 3:16PM EST2023-02-240.410.260.36+0.25+156.25%4820.97%
COST230303C005600002023-01-20 10:58AM EST2023-03-030.290.951.240.00-1123.94%
COST230317C005600002023-01-27 3:19PM EST2023-03-172.261.741.86+0.80+54.79%2832522.27%
COST230421C005600002023-01-27 3:56PM EST2023-04-214.314.104.30+1.06+32.62%1211021.69%
COST230616C005600002023-01-26 11:31AM EST2023-06-167.809.309.650.00-1121222.81%
COST230721C005600002023-01-27 3:06PM EST2023-07-2113.5111.9012.65+2.61+23.94%252323.04%
COST230915C005600002023-01-27 1:34PM EST2023-09-1518.4017.8018.90+3.32+22.02%23424.52%
COST240119C005600002023-01-27 3:07PM EST2024-01-1931.2928.6030.30+3.69+13.37%238925.86%
COST240621C005600002023-01-09 11:25AM EST2024-06-2143.0040.9544.350.00-79127.67%
COST250117C005600002023-01-27 2:55PM EST2025-01-1759.0053.6057.75+11.03+22.99%15928.07%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230217P005600002022-12-15 3:43PM EST2023-02-1796.7973.6576.850.00-42082.34%
COST230317P005600002023-01-06 12:03PM EST2023-03-1779.6255.7058.750.00-2022.84%
COST230421P005600002022-12-01 9:33AM EST2023-04-2157.45102.10105.600.00-3171.58%
COST230616P005600002023-01-25 10:05AM EST2023-06-1676.2058.8561.350.00-19417.22%
COST240119P005600002023-01-27 11:22AM EST2024-01-1968.2066.9069.40-5.55-7.53%960416.16%
COST240621P005600002023-01-10 3:27PM EST2024-06-2193.3070.7074.650.00-4716.05%
COST250117P005600002022-12-23 2:29PM EST2025-01-17113.0295.0599.400.00-18622.73%