Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
514.80-8.63 (-1.65%)
At close: 04:00PM EST
510.00 -4.80 (-0.93%)
Pre-market: 05:48AM EST
In the money
Show:ListStraddle
Strike:300.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230224C003000002023-01-17 12:58PM EST2023-02-24185.600.000.000.00--00.00%
COST230317C003000002023-01-27 11:41AM EST2023-03-17205.650.000.000.00-600.00%
COST230421C003000002023-01-06 3:05PM EST2023-04-21187.00216.65220.550.00-11178.05%
COST230616C003000002023-02-01 11:16AM EST2023-06-16211.540.000.000.00-100.00%
COST230721C003000002023-01-19 11:25AM EST2023-07-21176.000.000.000.00-200.00%
COST230915C003000002023-01-26 9:52AM EST2023-09-15202.600.000.000.00--00.00%
COST240119C003000002023-01-27 2:14PM EST2024-01-19218.220.000.000.00-400.00%
COST240621C003000002023-01-09 10:19AM EST2024-06-21207.600.000.000.00-200.00%
COST250117C003000002023-01-27 3:33PM EST2025-01-17232.340.000.000.00-700.00%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230217P003000002023-01-27 3:19PM EST2023-02-170.030.000.000.00-2050.00%
COST230303P003000002023-02-03 10:05AM EST2023-03-030.010.000.000.00-1050.00%
COST230317P003000002023-02-02 3:00PM EST2023-03-170.050.000.000.00-5025.00%
COST230421P003000002023-02-02 3:40PM EST2023-04-210.160.000.000.00-1025.00%
COST230616P003000002023-02-03 1:45PM EST2023-06-160.510.000.000.00-5012.50%
COST230721P003000002023-02-03 2:22PM EST2023-07-210.830.000.000.00-2012.50%
COST230915P003000002023-02-02 11:30AM EST2023-09-151.300.000.000.00-1012.50%
COST240119P003000002023-02-02 11:31AM EST2024-01-192.700.000.000.00-2012.50%
COST240621P003000002023-01-30 9:40AM EST2024-06-214.500.000.000.00-106.25%
COST250117P003000002023-01-30 11:28AM EST2025-01-177.030.000.000.00-106.25%