Singapore markets open in 7 hours 14 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
479.18-2.79 (-0.58%)
As of 12:45PM EST. Market open.
In the money
Show:ListStraddle
Strike:380.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221216C003800002022-11-18 1:50PM EST2022-12-16141.3198.45101.600.00-2283.15%
COST230120C003800002022-11-17 9:58AM EST2023-01-20139.92102.15103.750.00-1036352.58%
COST230317C003800002022-11-29 3:46PM EST2023-03-17158.66107.95109.450.00-101547.99%
COST230421C003800002022-10-13 2:19PM EST2023-04-21109.00146.65149.900.00-1387.89%
COST230616C003800002022-12-05 2:22PM EST2023-06-16123.69116.70117.900.00-11744.38%
COST240119C003800002022-12-01 12:39PM EST2024-01-19157.28133.80136.200.00-49542.82%
COST250117C003800002022-12-06 2:15PM EST2025-01-17155.00150.25157.700.00-217341.05%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221209P003800002022-12-07 1:52PM EST2022-12-090.030.000.050.00-2385110.94%
COST221216P003800002022-12-08 11:41AM EST2022-12-160.160.140.170.00-5714864.06%
COST221223P003800002022-12-07 3:08PM EST2022-12-230.300.290.350.00-24853.13%
COST221230P003800002022-12-05 3:42PM EST2022-12-300.650.500.57+0.19+41.30%44048.56%
COST230106P003800002022-12-08 9:34AM EST2023-01-060.960.750.91+0.09+10.34%1546.19%
COST230120P003800002022-12-08 12:04PM EST2023-01-201.501.441.55-0.05-3.23%783442.43%
COST230217P003800002022-12-08 9:45AM EST2023-02-173.403.003.15+0.40+13.33%115939.20%
COST230317P003800002022-12-07 2:00PM EST2023-03-174.704.905.050.00-1215437.92%
COST230421P003800002022-12-06 12:21PM EST2023-04-216.406.656.900.00-23035.97%
COST230616P003800002022-12-07 10:10AM EST2023-06-169.329.709.950.00-14734.33%
COST230721P003800002022-12-05 3:30PM EST2023-07-2110.2010.8511.500.00-3633.33%
COST230915P003800002022-12-08 10:56AM EST2023-09-1513.4513.4014.10+2.71+25.23%11032.35%
COST240119P003800002022-12-01 11:21AM EST2024-01-1914.7018.1018.900.00-59330.52%
COST250117P003800002022-12-07 11:25AM EST2025-01-1727.1026.9528.950.00-31527.28%