Singapore markets open in 7 hours 2 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
494.61+6.54 (+1.34%)
As of 12:58PM EST. Market open.
In the money
Show:ListStraddle
Strike:400.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121C004000002022-01-19 12:24PM EST2022-01-2192.8393.1094.00+3.52+3.94%17460.00%
COST220128C004000002021-12-13 12:12AM EST2022-01-28151.090.000.000.00--00.00%
COST220218C004000002022-01-14 3:59PM EST2022-02-18104.0092.7095.200.00-111438.77%
COST220318C004000002022-01-05 11:49AM EST2022-03-18157.9594.6596.250.00-22734.28%
COST220414C004000002022-01-18 11:39AM EST2022-04-1495.9696.1598.000.00-13033.87%
COST220617C004000002022-01-12 3:41PM EST2022-06-17129.3598.90101.450.00-222931.60%
COST220715C004000002022-01-13 1:19PM EST2022-07-15124.2399.00102.050.00-21129.84%
COST230120C004000002022-01-19 12:23PM EST2023-01-20112.00110.80113.05+3.90+3.61%2524829.71%
COST240119C004000002022-01-18 3:45PM EST2024-01-19130.26129.10134.00+3.06+2.41%17631.11%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121P004000002022-01-19 9:58AM EST2022-01-210.050.010.06-0.06-54.55%11,61086.33%
COST220128P004000002022-01-18 3:12PM EST2022-01-280.360.140.450.00-212661.23%
COST220204P004000002022-01-19 11:37AM EST2022-02-040.520.390.65-0.04-7.14%1251.32%
COST220211P004000002022-01-19 10:03AM EST2022-02-110.660.510.90-0.25-27.47%31647.61%
COST220218P004000002022-01-19 12:25PM EST2022-02-180.930.831.07-0.22-19.13%2053143.31%
COST220225P004000002022-01-18 3:27PM EST2022-02-251.251.001.680.00-122342.97%
COST220318P004000002022-01-19 10:29AM EST2022-03-182.392.242.44-0.20-7.72%26937.61%
COST220414P004000002022-01-18 12:03PM EST2022-04-143.503.353.550.00-258134.31%
COST220617P004000002022-01-19 12:31PM EST2022-06-176.826.656.90-0.56-7.59%2340131.72%
COST220715P004000002022-01-18 12:40PM EST2022-07-158.257.707.900.00-11930.49%
COST230120P004000002022-01-19 12:08PM EST2023-01-2016.1015.1517.70-1.93-10.70%2760729.19%
COST240119P004000002022-01-18 1:12PM EST2024-01-1934.0031.3033.200.00-610428.29%