Singapore markets close in 2 hours 57 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
523.43+6.42 (+1.24%)
At close: 04:00PM EST
520.60 -2.83 (-0.54%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:390.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230217C003900002023-01-20 2:57PM EST2023-02-1787.940.000.000.00-100.00%
COST230224C003900002023-01-05 10:08AM EST2023-02-2469.300.000.000.00--00.00%
COST230317C003900002023-01-06 9:30AM EST2023-03-1783.450.000.000.00-100.00%
COST230421C003900002022-12-22 12:29PM EST2023-04-2178.5995.3598.450.00-10120.00%
COST230616C003900002023-01-30 10:24AM EST2023-06-16123.600.000.000.00-100.00%
COST230721C003900002022-12-30 11:07AM EST2023-07-2185.25123.70127.000.00-330.00%
COST230915C003900002022-12-22 12:25PM EST2023-09-1593.75107.45110.250.00--10.00%
COST240119C003900002023-02-01 3:16PM EST2024-01-19150.430.000.000.00-100.00%
COST250117C003900002023-02-02 9:33AM EST2025-01-17175.100.000.000.00-100.00%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230203P003900002023-01-31 9:34AM EST2023-02-030.010.000.000.00-1050.00%
COST230210P003900002023-02-02 3:02PM EST2023-02-100.010.000.000.00-1050.00%
COST230217P003900002023-02-02 2:02PM EST2023-02-170.050.000.000.00-22025.00%
COST230224P003900002023-01-30 12:13PM EST2023-02-240.120.000.000.00-3025.00%
COST230303P003900002023-01-30 11:47AM EST2023-03-030.380.000.000.00-1025.00%
COST230310P003900002023-02-02 1:54PM EST2023-03-100.230.000.000.00-3025.00%
COST230317P003900002023-02-02 2:32PM EST2023-03-170.380.000.000.00-6012.50%
COST230421P003900002023-02-02 3:50PM EST2023-04-210.890.000.000.00-4012.50%
COST230616P003900002023-02-02 3:20PM EST2023-06-162.300.000.000.00-40012.50%
COST230721P003900002023-01-30 12:22PM EST2023-07-214.590.000.000.00-106.25%
COST230915P003900002023-01-30 10:01AM EST2023-09-156.150.000.000.00-606.25%
COST240119P003900002023-02-02 10:10AM EST2024-01-198.470.000.000.00-106.25%
COST240621P003900002023-01-30 10:58AM EST2024-06-2113.350.000.000.00-5006.25%
COST250117P003900002023-01-31 1:08PM EST2025-01-1717.350.000.000.00-203.13%