Singapore markets open in 7 hours 17 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
479.11-2.86 (-0.59%)
As of 12:43PM EST. Market open.
In the money
Show:ListStraddle
Strike:310.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230120C003100002022-11-15 10:05AM EST2023-01-20219.13170.75172.150.00-17777.80%
COST230421C003100002022-08-23 12:14PM EST2023-04-21239.35184.70188.200.00-2177.78%
COST230616C003100002022-06-01 12:26PM EST2023-06-16165.15187.05191.800.00-1169.49%
COST240119C003100002022-12-05 2:23PM EST2024-01-19197.25188.75194.200.00-3112951.82%
COST250117C003100002022-09-13 8:58AM EST2025-01-17250.00180.55188.450.00-1133.88%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209P003100002022-12-01 2:15PM EST2022-12-090.020.000.020.00-13345184.38%
COST221216P003100002022-12-01 10:25AM EST2022-12-160.030.000.020.00-4514787.50%
COST221223P003100002022-12-02 12:59PM EST2022-12-230.030.000.050.00-21270.31%
COST221230P003100002022-12-07 2:02PM EST2022-12-300.070.020.090.00-11163.09%
COST230120P003100002022-12-07 2:26PM EST2023-01-200.320.240.32+0.01+3.23%161254.88%
COST230217P003100002022-12-07 12:56PM EST2023-02-170.750.720.790.00-2449.87%
COST230317P003100002022-12-06 3:19PM EST2023-03-171.471.431.520.00-13447.40%
COST230421P003100002022-12-02 3:36PM EST2023-04-211.802.182.290.00-11544.23%
COST230616P003100002022-12-01 11:06AM EST2023-06-162.803.553.700.00-25341.33%
COST230721P003100002022-12-01 10:32AM EST2023-07-213.454.204.500.00--239.84%
COST230915P003100002022-12-01 1:40PM EST2023-09-154.205.255.650.00--237.81%
COST240119P003100002022-12-06 3:33PM EST2024-01-197.838.008.450.00-16635.20%
COST240621P003100002022-10-21 8:41AM EST2024-06-2113.458.159.750.00-4231.33%
COST250117P003100002022-12-05 9:47AM EST2025-01-1713.0613.5515.000.00-11730.86%