Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
484.37+9.37 (+1.97%)
At close: 04:00PM EDT
484.00 -0.37 (-0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:375.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220715C003750002022-05-19 12:39PM EDT2022-07-1562.5073.2076.350.00--50.00%
COST220722C003750002022-06-08 11:56AM EDT2022-07-22101.10108.30112.100.00--250.94%
COST230120C003750002022-06-02 11:26AM EDT2023-01-20112.50121.20124.100.00-213740.47%
COST230616C003750002022-05-18 10:06AM EDT2023-06-16105.0099.75108.000.00-150.00%
COST240119C003750002022-05-25 2:58PM EDT2024-01-19115.80142.90148.900.00-3839.19%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220701P003750002022-06-24 10:03AM EDT2022-07-010.050.000.11-0.15-75.00%311170.31%
COST220708P003750002022-06-24 9:30AM EDT2022-07-080.250.030.41-1.05-80.77%1958.64%
COST220715P003750002022-06-24 12:01PM EDT2022-07-150.350.210.43-0.28-44.44%11,17350.44%
COST220722P003750002022-06-22 11:46AM EDT2022-07-221.400.400.660.00-1548.98%
COST220729P003750002022-06-22 3:47PM EDT2022-07-292.000.820.980.00-1347.00%
COST220819P003750002022-06-24 2:14PM EDT2022-08-191.931.762.00-0.57-22.80%743642.97%
COST230120P003750002022-06-23 11:54AM EDT2023-01-2011.108.909.400.00-133134.21%
COST230616P003750002022-06-22 12:27PM EDT2023-06-1620.4015.6517.400.00-27733.29%
COST240119P003750002022-06-24 12:02PM EDT2024-01-1923.0521.8022.75-3.55-13.35%18229.59%