Singapore markets open in 2 hours

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
481.75-2.62 (-0.54%)
At close: 04:00PM EDT
482.20 +0.45 (+0.09%)
After hours: 06:56PM EDT
In the money
Show:ListStraddle
Strike:390.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220701C003900002022-06-23 3:55PM EDT2022-07-0184.9791.1592.600.00-1576.95%
COST220715C003900002022-06-16 11:17AM EDT2022-07-1566.3690.6093.550.00-11361.83%
COST220819C003900002022-06-14 10:48AM EDT2022-08-1971.4092.9596.150.00--246.16%
COST221021C003900002022-06-06 1:15PM EDT2022-10-2195.6699.10101.300.00-14140.47%
COST230120C003900002022-06-01 11:53AM EDT2023-01-2091.95106.60109.050.00-11632138.70%
COST230616C003900002022-05-23 10:50AM EDT2023-06-1679.22102.90106.550.00-3727.65%
COST240119C003900002022-06-02 11:34AM EDT2024-01-19124.41130.70135.800.00-1738.09%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220701P003900002022-06-27 10:48AM EDT2022-07-010.020.010.02-0.03-60.00%1316661.72%
COST220708P003900002022-06-27 11:40AM EDT2022-07-080.160.100.20-0.13-44.83%103050.88%
COST220715P003900002022-06-27 3:53PM EDT2022-07-150.400.400.55-0.10-20.00%1026449.02%
COST220722P003900002022-06-24 11:29AM EDT2022-07-220.900.680.850.00-22145.29%
COST220729P003900002022-06-17 11:16AM EDT2022-07-295.201.121.370.00-61244.20%
COST220819P003900002022-06-27 2:41PM EDT2022-08-192.502.432.60-0.17-6.37%2612440.05%
COST220916P003900002022-06-27 3:17PM EDT2022-09-164.154.004.20-1.30-23.85%34536.97%
COST221021P003900002022-06-27 3:22PM EDT2022-10-216.706.506.85-0.02-0.30%7876936.02%
COST230120P003900002022-06-24 11:01AM EDT2023-01-2012.2911.3511.850.00-136533.00%
COST230616P003900002022-06-27 9:52AM EDT2023-06-1618.9918.8519.95-9.01-32.18%218131.65%
COST240119P003900002022-06-24 12:02PM EDT2024-01-1926.6525.1526.750.00-14928.82%