Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
486.43+3.61 (+0.75%)
As of 01:01PM EST. Market open.
In the money
Show:ListStraddle
Strike:350.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121C003500002022-01-21 12:05PM EST2022-01-21137.17133.95136.85+2.17+1.61%30280299.80%
COST220318C003500002022-01-19 3:57PM EST2022-03-18141.13135.30137.300.00-7744.53%
COST220414C003500002022-01-19 3:57PM EST2022-04-14141.57135.80138.400.00-21542.87%
COST220617C003500002022-01-12 3:44PM EST2022-06-17177.10136.90140.300.00-119437.72%
COST220715C003500002021-11-24 9:35AM EST2022-07-15203.90199.35208.500.00--1110.60%
COST230120C003500002022-01-20 3:27PM EST2023-01-20149.13144.90151.800.00-220036.89%
COST240119C003500002022-01-19 12:17PM EST2024-01-19168.00157.30165.900.00-34234.47%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121P003500002022-01-19 10:06AM EST2022-01-210.010.000.050.00-21,775217.19%
COST220128P003500002022-01-21 11:05AM EST2022-01-280.060.030.09-0.01-14.29%4374383.40%
COST220204P003500002022-01-19 1:55PM EST2022-02-040.200.090.870.00-383978.96%
COST220225P003500002022-01-18 12:02AM EST2022-02-250.360.091.160.00--153.10%
COST220304P003500002022-01-18 11:52AM EST2022-03-040.680.000.000.00--025.00%
COST220318P003500002022-01-21 12:13PM EST2022-03-181.150.911.33+0.11+10.58%33648.16%
COST220414P003500002022-01-10 9:56AM EST2022-04-141.001.451.990.00-715743.00%
COST220617P003500002022-01-14 12:49PM EST2022-06-172.413.503.750.00-1016737.46%
COST220715P003500002022-01-21 11:16AM EST2022-07-153.954.054.45+0.55+16.18%51035.88%
COST230120P003500002022-01-21 11:36AM EST2023-01-209.857.0010.90-0.10-1.01%958632.60%
COST240119P003500002022-01-19 11:11AM EST2024-01-1919.9020.0525.000.00-13531.98%