Singapore markets open in 1 hour 45 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
482.82-7.34 (-1.50%)
At close: 04:00PM EST
481.00 -1.82 (-0.38%)
After hours: 06:15PM EST
In the money
Show:ListStraddle
Strike:340.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121C003400002022-01-20 2:53PM EST2022-01-21151.35141.85144.15-1.65-1.08%4218200.20%
COST220318C003400002022-01-18 12:02AM EST2022-03-18180.55142.35145.850.00--150.02%
COST220414C003400002022-01-19 3:57PM EST2022-04-14151.70142.75145.450.00-2847.89%
COST220617C003400002021-12-02 3:14PM EST2022-06-17190.80225.85232.000.00-3104146.36%
COST230120C003400002022-01-20 9:45AM EST2023-01-20163.00150.40158.15+1.43+0.89%112738.56%
COST240119C003400002022-01-06 2:45PM EST2024-01-19232.85164.35172.400.00-41036.02%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121P003400002022-01-14 12:59PM EST2022-01-210.030.000.050.00-401,098162.50%
COST220128P003400002022-01-20 1:44PM EST2022-01-280.030.020.05-0.03-50.00%216678.91%
COST220204P003400002022-01-20 3:42PM EST2022-02-040.160.020.16+0.04+33.33%34418365.23%
COST220211P003400002022-01-18 11:09AM EST2022-02-110.250.000.000.00--025.00%
COST220304P003400002022-01-19 2:51PM EST2022-03-040.440.000.000.00---25.00%
COST220318P003400002021-12-21 2:59PM EST2022-03-180.700.551.040.00-1448.22%
COST220414P003400002022-01-11 11:03AM EST2022-04-140.850.000.000.00-310012.50%
COST220617P003400002022-01-20 2:27PM EST2022-06-172.552.883.15+0.03+1.19%2933037.72%
COST220715P003400002022-01-18 12:31PM EST2022-07-152.953.403.950.00-10536.56%
COST230120P003400002022-01-18 12:21PM EST2023-01-208.005.2512.300.00-117135.62%
COST240119P003400002022-01-20 3:24PM EST2024-01-1918.0016.9520.75+5.28+41.51%1030.82%