Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
466.40-20.77 (-4.26%)
At close: 04:00PM EDT
462.17 -4.23 (-0.91%)
Pre-market: 06:13AM EDT
In the money
Show:ListStraddle
Strike:400.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220930C004000002022-09-21 1:38PM EDT2022-09-30102.530.000.000.00-100.00%
COST221021C004000002022-09-23 9:46AM EDT2022-10-2177.810.000.000.00-100.00%
COST221028C004000002022-09-19 9:45AM EDT2022-10-28107.000.000.000.00-100.00%
COST221104C004000002022-09-23 3:56PM EDT2022-11-0470.000.000.000.00-1-0.00%
COST221216C004000002022-09-08 1:14PM EDT2022-12-16134.700.000.000.00--00.00%
COST230120C004000002022-09-23 3:03PM EDT2023-01-2080.250.000.000.00-500.00%
COST230421C004000002022-09-23 10:20AM EDT2023-04-2198.100.000.000.00-100.00%
COST230616C004000002022-09-22 2:02PM EDT2023-06-16115.500.000.000.00-400.00%
COST240119C004000002022-09-22 1:06PM EDT2024-01-19131.000.000.000.00-500.00%
COST250117C004000002022-09-23 1:48PM EDT2025-01-17137.550.000.000.00-300.00%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220930P004000002022-09-23 3:59PM EDT2022-09-300.200.000.000.00-669025.00%
COST221007P004000002022-09-23 3:16PM EDT2022-10-070.880.000.000.00-84012.50%
COST221014P004000002022-09-23 3:42PM EDT2022-10-141.500.000.000.00-16012.50%
COST221021P004000002022-09-23 3:56PM EDT2022-10-212.300.000.000.00-566012.50%
COST221028P004000002022-09-23 3:26PM EDT2022-10-283.240.000.000.00-28012.50%
COST221104P004000002022-09-23 3:30PM EDT2022-11-043.910.000.000.00-5-12.50%
COST221118P004000002022-09-23 3:45PM EDT2022-11-185.250.000.000.00-29806.25%
COST221216P004000002022-09-23 3:58PM EDT2022-12-168.450.000.000.00-13006.25%
COST230120P004000002022-09-23 3:55PM EDT2023-01-2010.950.000.000.00-74506.25%
COST230317P004000002022-09-23 1:08PM EDT2023-03-1714.670.000.000.00-506.25%
COST230421P004000002022-09-23 3:02PM EDT2023-04-2118.400.000.000.00-703.13%
COST230616P004000002022-09-23 3:55PM EDT2023-06-1621.000.000.000.00-11103.13%
COST240119P004000002022-09-23 10:51AM EDT2024-01-1927.120.000.000.00-603.13%
COST250117P004000002022-09-23 2:19PM EDT2025-01-1739.800.000.000.00-1401.56%