Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
511.02-5.52 (-1.07%)
As of 09:52AM EST. Market open.
In the money
Show:ListStraddle
Strike:350.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230217C003500002023-02-03 10:56AM EST2023-02-17169.40158.85163.750.00-22100.88%
COST230317C003500002023-02-06 11:41AM EST2023-03-17168.23160.60163.850.00-21364.62%
COST230421C003500002023-01-06 10:15AM EST2023-04-21137.10167.70171.400.00-1773.49%
COST230616C003500002023-01-09 10:27AM EST2023-06-16140.18165.35169.750.00-1851.14%
COST230915C003500002023-01-09 9:35AM EST2023-09-15146.43171.20174.650.00-1249.30%
COST240119C003500002023-02-03 12:13PM EST2024-01-19187.55179.15183.550.00-44747.60%
COST240621C003500002022-10-28 12:25PM EST2024-06-21196.22213.55219.200.00-1061.13%
COST250117C003500002023-01-27 3:18PM EST2025-01-17191.80193.15200.100.00-3342.66%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230210P003500002023-02-06 3:49PM EST2023-02-100.010.000.120.00-4071153.91%
COST230217P003500002023-02-06 3:21PM EST2023-02-170.010.000.000.00-4418050.00%
COST230224P003500002023-01-24 12:40PM EST2023-02-240.080.000.210.00-21368.56%
COST230303P003500002023-01-24 11:09AM EST2023-03-030.220.000.250.00-61058.89%
COST230310P003500002023-01-30 3:22PM EST2023-03-100.120.000.310.00--453.13%
COST230317P003500002023-02-07 9:33AM EST2023-03-170.240.050.430.00-116150.64%
COST230324P003500002023-02-03 2:25PM EST2023-03-240.230.000.560.00-5552.34%
COST230421P003500002023-02-07 12:41PM EST2023-04-210.530.221.020.00-418445.26%
COST230616P003500002023-02-07 2:34PM EST2023-06-161.370.912.320.00-2353639.82%
COST230721P003500002023-02-06 9:51AM EST2023-07-212.171.462.680.00-295136.42%
COST230915P003500002023-02-02 1:26PM EST2023-09-152.872.863.800.00-155334.06%
COST240119P003500002023-02-07 1:00PM EST2024-01-195.905.456.650.00-240631.40%
COST240621P003500002023-02-07 10:12AM EST2024-06-218.607.259.650.00-120729.18%
COST250117P003500002023-02-03 3:43PM EST2025-01-1710.8110.4512.300.00-22726.51%