Singapore markets open in 5 hours 22 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
470.47+1.86 (+0.40%)
As of 03:38PM EDT. Market open.
In the money
Show:ListStraddle
Strike:580.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220701C005800002022-05-23 9:51AM EDT2022-07-010.400.030.290.00-41999.32%
COST220708C005800002022-06-02 3:21PM EDT2022-07-080.510.000.050.00--147.66%
COST220715C005800002022-06-29 3:08PM EDT2022-07-150.030.030.04-0.12-80.00%1624335.74%
COST220722C005800002022-06-29 11:16AM EDT2022-07-220.060.040.18-0.41-87.23%4135.65%
COST220819C005800002022-06-28 3:07PM EDT2022-08-190.510.240.500.00-2714528.05%
COST220916C005800002022-06-29 10:58AM EDT2022-09-161.511.441.53-0.57-27.40%41427.73%
COST221021C005800002022-06-29 2:11PM EDT2022-10-213.633.403.70+0.13+3.71%523128.44%
COST230120C005800002022-06-29 2:45PM EDT2023-01-209.359.209.70+0.10+1.08%138328.51%
COST230616C005800002022-06-29 10:33AM EDT2023-06-1620.1020.0021.05-3.90-16.25%14329.68%
COST240119C005800002022-06-27 2:44PM EDT2024-01-1938.0534.0536.000.00-322730.44%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220715P005800002022-06-15 2:53PM EDT2022-07-15121.15107.85110.800.00-8957.98%
COST220819P005800002022-06-15 10:35AM EDT2022-08-19123.39108.50110.200.00--029.53%
COST221021P005800002022-06-27 11:23AM EDT2022-10-2198.72110.15112.250.00-35126.36%
COST230120P005800002022-06-07 10:01AM EDT2023-01-20120.49113.45115.250.00-327024.06%
COST230616P005800002022-06-22 9:36AM EDT2023-06-16128.13118.10120.150.00-208022.54%
COST240119P005800002022-06-02 9:45AM EDT2024-01-19133.90123.40126.000.00-118621.04%