Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
478.30-2.00 (-0.42%)
At close: 04:00PM EDT
472.30 -6.00 (-1.25%)
Pre-market: 05:17AM EDT
In the money
Show:ListStraddle
Strike:340.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221021C003400002022-04-27 10:21AM EDT2022-10-21219.50136.30140.250.00--182.81%
COST221118C003400002022-08-29 10:44AM EDT2022-11-18191.950.000.000.00-100.00%
COST230120C003400002022-08-23 1:07PM EDT2023-01-20206.90152.80154.850.00-213068.11%
COST230616C003400002022-09-26 9:57AM EDT2023-06-16149.800.000.000.00-300.00%
COST240119C003400002022-08-31 12:54PM EDT2024-01-19207.080.000.000.00-600.00%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220930P003400002022-09-26 3:45PM EDT2022-09-300.010.000.000.00-2050.00%
COST221007P003400002022-09-23 12:47PM EDT2022-10-070.110.000.000.00-5050.00%
COST221014P003400002022-09-26 3:11PM EDT2022-10-140.120.000.000.00-11025.00%
COST221021P003400002022-09-26 9:32AM EDT2022-10-210.380.000.000.00-1025.00%
COST221028P003400002022-09-26 3:18PM EDT2022-10-280.400.000.000.00-5025.00%
COST221118P003400002022-09-27 2:59PM EDT2022-11-181.140.000.000.00-9012.50%
COST221216P003400002022-09-26 10:31AM EDT2022-12-162.090.000.000.00-4012.50%
COST230120P003400002022-09-27 11:22AM EDT2023-01-203.300.000.000.00-4012.50%
COST230317P003400002022-09-26 12:47PM EDT2023-03-175.650.000.000.00-1012.50%
COST230421P003400002022-09-22 10:54AM EDT2023-04-216.350.000.000.00-706.25%
COST230616P003400002022-09-26 1:09PM EDT2023-06-168.640.000.000.00-23106.25%
COST240119P003400002022-09-23 11:59AM EDT2024-01-1914.650.000.000.00-206.25%
COST250117P003400002022-09-19 11:31AM EDT2025-01-1719.550.000.000.00--03.13%