Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
481.61-1.21 (-0.25%)
At close: 04:00PM EST
480.51 -1.10 (-0.23%)
Pre-market: 07:52AM EST
In the money
Show:ListStraddle
Strike:390.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220128C003900002021-12-28 11:31AM EST2022-01-28176.580.000.000.00--00.00%
COST220318C003900002022-01-19 1:49PM EST2022-03-18105.430.000.000.00-170.00%
COST220414C003900002022-01-21 11:05AM EST2022-04-14106.450.000.000.00-130.00%
COST220617C003900002022-01-21 2:47PM EST2022-06-17103.040.000.000.00-12440.00%
COST220715C003900002022-01-18 2:54PM EST2022-07-15108.000.000.000.00--10.00%
COST230120C003900002022-01-21 12:32PM EST2023-01-20112.750.000.000.00-62880.00%
COST240119C003900002022-01-18 9:49AM EST2024-01-19139.260.000.000.00-140.00%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220128P003900002022-01-21 3:45PM EST2022-01-280.160.000.000.00-253650.00%
COST220211P003900002022-01-21 3:39PM EST2022-02-110.930.000.000.00-1125.00%
COST220218P003900002022-01-21 3:39PM EST2022-02-181.320.000.000.00-4412.50%
COST220225P003900002022-01-21 9:52AM EST2022-02-251.340.000.000.00-1112.50%
COST220304P003900002022-01-21 10:01AM EST2022-03-041.950.000.000.00-1212.50%
COST220318P003900002022-01-19 1:18PM EST2022-03-181.800.000.000.00-17212.50%
COST220414P003900002022-01-21 10:50AM EST2022-04-143.460.000.000.00-4886.25%
COST220617P003900002022-01-21 1:59PM EST2022-06-177.150.000.000.00-55216.25%
COST220715P003900002022-01-20 3:50PM EST2022-07-158.000.000.000.00-5116.25%
COST230120P003900002022-01-20 2:06PM EST2023-01-2014.850.000.000.00-42333.13%
COST240119P003900002022-01-03 9:44AM EST2024-01-1919.680.000.000.00-143.13%