Singapore markets open in 4 hours 26 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
503.29+4.99 (+1.00%)
At close: 04:00PM EST
503.49 +0.20 (+0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:400.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230217C004000002023-01-24 9:30AM EST2023-02-1793.00102.30105.750.00-52853.47%
COST230317C004000002023-01-20 9:54AM EST2023-03-1775.97104.75107.950.00-55552.31%
COST230421C004000002023-01-25 10:38AM EST2023-04-2191.52107.80110.900.00-25846.29%
COST230616C004000002023-01-27 12:15PM EST2023-06-16114.75112.05115.15+8.61+8.11%12741.91%
COST230721C004000002023-01-17 12:48PM EST2023-07-21101.00114.55117.900.00-1540.68%
COST230915C004000002023-01-26 11:12AM EST2023-09-15111.30119.05122.250.00-11139.56%
COST240119C004000002023-01-27 3:47PM EST2024-01-19132.50128.90131.40+6.30+4.99%512338.35%
COST240621C004000002023-01-27 1:17PM EST2024-06-21139.69136.50141.35+15.44+12.43%5637.65%
COST250117C004000002023-01-27 11:22AM EST2025-01-17150.80148.60152.85+10.25+7.29%24836.96%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230203P004000002023-01-27 9:53AM EST2023-02-030.030.000.05-0.02-40.00%307163.28%
COST230210P004000002023-01-27 12:28PM EST2023-02-100.030.000.19-0.09-75.00%22553.96%
COST230217P004000002023-01-27 3:15PM EST2023-02-170.100.100.17-0.08-44.44%2747542.87%
COST230224P004000002023-01-25 2:19PM EST2023-02-240.340.120.380.00-53941.31%
COST230303P004000002023-01-27 11:25AM EST2023-03-030.500.360.76-0.16-24.24%72941.28%
COST230310P004000002023-01-27 1:30PM EST2023-03-100.640.580.74+0.64-7-37.42%
COST230317P004000002023-01-27 3:30PM EST2023-03-170.770.820.90-0.25-24.51%4170035.83%
COST230421P004000002023-01-27 3:40PM EST2023-04-211.641.721.83-0.65-28.38%812231.45%
COST230616P004000002023-01-27 3:49PM EST2023-06-163.703.753.95-0.98-20.94%2675529.36%
COST230721P004000002023-01-27 11:54AM EST2023-07-214.684.455.00-0.79-14.44%27228.05%
COST230915P004000002023-01-27 9:48AM EST2023-09-157.476.807.30-0.63-7.78%113527.44%
COST240119P004000002023-01-27 3:52PM EST2024-01-1911.0010.8511.15-1.70-13.39%1352725.60%
COST240621P004000002023-01-27 10:11AM EST2024-06-2114.7514.1015.30-3.05-17.13%221624.24%
COST250117P004000002023-01-27 3:00PM EST2025-01-1718.3018.1520.45-3.20-14.88%340823.16%