Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
511.14+7.86 (+1.56%)
At close: 04:00PM EST
509.10 -2.05 (-0.40%)
Pre-market: 08:05AM EST
In the money
Show:ListStraddle
Strike:340.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230317C003400002022-12-22 11:11AM EST2023-03-17118.40139.95144.100.00--10.00%
COST230616C003400002023-01-18 3:04PM EST2023-06-16146.200.000.000.00-2110.00%
COST230721C003400002022-12-30 11:40AM EST2023-07-21127.35169.00173.550.00-2237.04%
COST240119C003400002022-08-31 11:54AM EST2024-01-19207.08167.45170.800.00-6100.00%
COST250117C003400002023-01-27 3:37PM EST2025-01-17199.420.000.000.00-30320.00%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230203P003400002023-01-23 10:01AM EST2023-02-030.010.000.000.00-101650.00%
COST230210P003400002023-01-27 3:17PM EST2023-02-100.090.000.000.00-43950.00%
COST230217P003400002023-01-25 10:22AM EST2023-02-170.040.000.000.00-14750.00%
COST230224P003400002023-01-30 3:33PM EST2023-02-240.010.000.000.00-1625.00%
COST230303P003400002023-01-19 2:05PM EST2023-03-030.300.000.000.00-2425.00%
COST230317P003400002023-01-26 3:32PM EST2023-03-170.250.000.000.00-17225.00%
COST230421P003400002023-01-20 9:38AM EST2023-04-211.130.000.000.00-13612.50%
COST230616P003400002023-01-31 9:43AM EST2023-06-161.310.000.000.00-1521912.50%
COST230721P003400002023-01-24 12:00PM EST2023-07-211.900.000.000.00-25112.50%
COST230915P003400002023-01-19 9:30AM EST2023-09-154.760.000.000.00-1712.50%
COST240119P003400002023-01-31 11:15AM EST2024-01-195.350.000.000.00-51006.25%
COST240621P003400002023-01-30 1:47PM EST2024-06-217.650.000.000.00-1066.25%
COST250117P003400002023-01-30 12:08PM EST2025-01-1710.600.000.000.00-196.25%