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
475.78 -2.52 (-0.53%)
Pre-market: 06:21AM EDT
In the money
Show:ListStraddle
Strike:370.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221021C003700002022-07-14 10:46AM EDT2022-10-21133.10168.10171.800.00-19252.79%
COST221118C003700002022-08-29 11:15AM EDT2022-11-18162.900.000.000.00-100.00%
COST230120C003700002022-09-22 11:20AM EDT2023-01-20125.450.000.000.00-100.00%
COST230616C003700002022-09-21 2:09PM EDT2023-06-16147.600.000.000.00-300.00%
COST240119C003700002022-08-31 10:24AM EDT2024-01-19181.750.000.000.00-1800.00%
COST250117C003700002022-09-19 12:34PM EDT2025-01-17181.300.000.000.00--00.00%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220930P003700002022-09-27 10:07AM EDT2022-09-300.020.000.000.00-2050.00%
COST221007P003700002022-09-27 11:18AM EDT2022-10-070.090.000.000.00-100025.00%
COST221014P003700002022-09-27 10:17AM EDT2022-10-140.290.000.000.00-2025.00%
COST221021P003700002022-09-27 1:53PM EDT2022-10-210.750.000.000.00-5025.00%
COST221028P003700002022-09-27 1:42PM EDT2022-10-281.150.000.000.00-1012.50%
COST221118P003700002022-09-27 3:43PM EDT2022-11-182.270.000.000.00-2012.50%
COST221216P003700002022-09-27 2:00PM EDT2022-12-164.200.000.000.00-5012.50%
COST230120P003700002022-09-27 3:32PM EDT2023-01-205.950.000.000.00-23012.50%
COST230317P003700002022-09-27 3:20PM EDT2023-03-178.850.000.000.00-106.25%
COST230421P003700002022-09-22 2:47PM EDT2023-04-219.480.000.000.00-106.25%
COST230616P003700002022-09-23 10:17AM EDT2023-06-1613.300.000.000.00-706.25%
COST240119P003700002022-09-26 1:27PM EDT2024-01-1919.790.000.000.00-103.13%