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
510.14 -1.00 (-0.20%)
Pre-market: 09:01AM EST
In the money
Show:ListStraddle
Strike:370.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230203C003700002023-01-23 10:11AM EST2023-02-03117.550.000.000.00--20.00%
COST230217C003700002023-01-20 2:57PM EST2023-02-17107.730.000.000.00-110.00%
COST230317C003700002023-01-17 12:04PM EST2023-03-17119.030.000.000.00-5130.00%
COST230421C003700002022-09-27 1:55PM EST2023-04-21127.25140.80143.250.00--543.45%
COST230616C003700002023-01-09 10:27AM EST2023-06-16122.100.000.000.00-1190.00%
COST230721C003700002023-01-23 1:18PM EST2023-07-21133.700.000.000.00-170.00%
COST240119C003700002023-01-20 3:50PM EST2024-01-19135.000.000.000.00-1300.00%
COST250117C003700002023-01-10 12:45PM EST2025-01-17157.500.000.000.00-2410.00%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230203P003700002023-01-20 3:55PM EST2023-02-030.040.000.000.00-828450.00%
COST230210P003700002023-01-23 10:25AM EST2023-02-100.030.000.000.00-13150.00%
COST230217P003700002023-01-31 12:20PM EST2023-02-170.030.000.000.00-811825.00%
COST230224P003700002023-01-31 3:37PM EST2023-02-240.070.000.000.00-92525.00%
COST230303P003700002023-01-27 1:41PM EST2023-03-030.200.000.000.00-118225.00%
COST230310P003700002023-01-30 2:09PM EST2023-03-100.310.000.000.00-1625.00%
COST230317P003700002023-01-27 2:01PM EST2023-03-170.360.000.000.00-436512.50%
COST230421P003700002023-01-30 12:59PM EST2023-04-210.990.000.000.00-1024412.50%
COST230616P003700002023-01-27 11:29AM EST2023-06-162.160.000.000.00-1014912.50%
COST230721P003700002023-01-26 10:00AM EST2023-07-213.500.000.000.00-103512.50%
COST230915P003700002023-01-25 10:42AM EST2023-09-156.200.000.000.00-4346.25%
COST240119P003700002023-01-30 2:59PM EST2024-01-198.200.000.000.00-231326.25%
COST240621P003700002023-01-25 12:38PM EST2024-06-2112.710.000.000.00-27186.25%
COST250117P003700002023-01-26 2:20PM EST2025-01-1714.450.000.000.00-6423.13%