Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
484.37+9.37 (+1.97%)
At close: 04:00PM EDT
487.50 +3.13 (+0.65%)
Pre-market: 05:36AM EDT
In the money
Show:ListStraddle
Strike:400.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220701C004000002022-06-24 11:20AM EDT2022-07-0180.900.000.000.00-600.00%
COST220708C004000002022-06-23 3:59PM EDT2022-07-0874.500.000.000.00-100.00%
COST220715C004000002022-06-24 12:11PM EDT2022-07-1580.500.000.000.00-300.00%
COST220722C004000002022-06-23 1:21PM EDT2022-07-2272.850.000.000.00-100.00%
COST220819C004000002022-06-14 2:05PM EDT2022-08-1965.400.000.000.00-1100.00%
COST220916C004000002022-06-24 11:18AM EDT2022-09-1687.150.000.000.00-500.00%
COST221021C004000002022-06-24 11:01AM EDT2022-10-2190.170.000.000.00-100.00%
COST230120C004000002022-06-22 3:41PM EDT2023-01-2083.050.000.000.00-100.00%
COST230616C004000002022-06-13 11:31AM EDT2023-06-1693.000.000.000.00-100.00%
COST240119C004000002022-06-24 2:37PM EDT2024-01-19124.950.000.000.00-100.00%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220701P004000002022-06-24 3:59PM EDT2022-07-010.060.000.000.00-18025.00%
COST220708P004000002022-06-24 3:52PM EDT2022-07-080.300.000.000.00-4025.00%
COST220715P004000002022-06-24 3:59PM EDT2022-07-150.690.000.000.00-38012.50%
COST220722P004000002022-06-24 12:30PM EDT2022-07-221.170.000.000.00-3012.50%
COST220729P004000002022-06-24 2:12PM EDT2022-07-291.750.000.000.00-4012.50%
COST220819P004000002022-06-24 3:44PM EDT2022-08-193.200.000.000.00-195012.50%
COST220916P004000002022-06-24 3:38PM EDT2022-09-165.240.000.000.00-306.25%
COST221021P004000002022-06-24 3:17PM EDT2022-10-218.250.000.000.00-15806.25%
COST230120P004000002022-06-24 3:56PM EDT2023-01-2012.950.000.000.00-506.25%
COST230616P004000002022-06-24 3:43PM EDT2023-06-1621.500.000.000.00-503.13%
COST240119P004000002022-06-22 3:41PM EDT2024-01-1934.900.000.000.00-5303.13%