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
509.54 -5.26 (-1.02%)
Pre-market: 06:03AM EST
In the money
Show:ListStraddle
Strike:320.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230217C003200002023-01-23 12:19PM EST2023-02-17171.840.000.000.00--00.00%
COST230317C003200002023-01-05 10:08AM EST2023-03-17138.45195.25199.000.00-1286.50%
COST230421C003200002023-01-30 11:58AM EST2023-04-21186.050.000.000.00-200.00%
COST230616C003200002023-01-18 3:24PM EST2023-06-16167.160.000.000.00-200.00%
COST230721C003200002023-02-01 3:46PM EST2023-07-21206.130.000.000.00--00.00%
COST230915C003200002023-02-01 3:46PM EST2023-09-15208.280.000.000.00--00.00%
COST240119C003200002022-10-06 9:38AM EST2024-01-19193.42189.00192.400.00-8220.00%
COST250117C003200002023-01-30 3:51PM EST2025-01-17213.500.000.000.00-500.00%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230217P003200002023-01-31 1:45PM EST2023-02-170.010.000.000.00-30050.00%
COST230224P003200002023-01-19 9:54AM EST2023-02-240.080.000.000.00--050.00%
COST230303P003200002023-01-19 1:05PM EST2023-03-030.180.000.000.00-2025.00%
COST230317P003200002023-01-27 1:58PM EST2023-03-170.100.000.000.00-50025.00%
COST230421P003200002023-01-30 11:30AM EST2023-04-210.300.000.000.00-1025.00%
COST230616P003200002023-02-02 2:05PM EST2023-06-160.670.000.000.00-1012.50%
COST230721P003200002023-01-26 3:28PM EST2023-07-211.420.000.000.00-4012.50%
COST230915P003200002023-01-31 12:27PM EST2023-09-152.300.000.000.00-1012.50%
COST240119P003200002023-02-03 1:54PM EST2024-01-194.010.000.000.00-1012.50%
COST240621P003200002023-02-03 9:30AM EST2024-06-215.700.000.000.00-206.25%
COST250117P003200002023-01-17 3:58PM EST2025-01-1711.700.000.000.00-106.25%