Singapore markets close in 6 hours 23 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
486.13+8.40 (+1.76%)
At close: 04:00PM EDT
485.44 -0.69 (-0.14%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:350.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007C003500002022-10-03 12:53PM EDT2022-10-07123.76132.80138.800.00-11242.29%
COST221021C003500002022-09-16 12:36PM EDT2022-10-21152.30134.75137.900.00-11965.28%
COST221118C003500002022-09-21 2:54PM EDT2022-11-18155.75135.50138.700.00-2251.03%
COST221216C003500002022-09-07 1:31PM EDT2022-12-16179.25137.40140.900.00--150.51%
COST230120C003500002022-09-22 2:24PM EDT2023-01-20143.45141.10144.750.00-1213651.45%
COST230317C003500002022-09-01 11:34AM EDT2023-03-17183.60133.25136.750.00--224.71%
COST230421C003500002022-09-27 3:01PM EDT2023-04-21143.45146.75150.100.00-1248.15%
COST230616C003500002022-10-04 2:24PM EDT2023-06-16149.75151.05153.65-41.86-21.85%1646.42%
COST240119C003500002022-10-04 2:10PM EDT2024-01-19163.87162.75168.25+2.62+1.62%15644.63%
COST250117C003500002022-09-26 2:19PM EDT2025-01-17180.00179.80186.750.00--142.65%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007P003500002022-09-28 2:43PM EDT2022-10-070.020.000.030.00-107147118.75%
COST221014P003500002022-10-04 1:36PM EDT2022-10-140.030.000.05-0.01-25.00%25168.36%
COST221021P003500002022-10-03 2:30PM EDT2022-10-210.150.070.110.00-2688159.57%
COST221028P003500002022-10-04 11:54AM EDT2022-10-280.220.170.28-0.19-46.34%21856.06%
COST221118P003500002022-10-04 2:44PM EDT2022-11-180.890.810.90-0.24-21.24%746050.40%
COST221216P003500002022-10-04 10:04AM EDT2022-12-161.901.922.07-0.42-18.10%1425846.45%
COST230120P003500002022-10-04 11:15AM EDT2023-01-203.193.153.35-0.51-13.78%576542.59%
COST230317P003500002022-10-03 2:49PM EDT2023-03-176.005.155.750.00-23839.80%
COST230421P003500002022-10-04 11:31AM EDT2023-04-216.446.306.75-0.76-10.56%1637.85%
COST230616P003500002022-10-03 11:14AM EDT2023-06-1610.008.608.900.00-114536.41%
COST240119P003500002022-09-30 11:09AM EDT2024-01-1915.5513.8514.850.00-16732.01%
COST250117P003500002022-10-03 1:26PM EDT2025-01-1724.2521.4023.800.00-1329.19%