Singapore Markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
486.53+3.71 (+0.77%)
As of 01:44PM EST. Market open.
In the money
Show:ListStraddle
Strike:410.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121C004100002022-01-05 2:50PM EST2022-01-21143.70136.70144.10-10.80-6.99%15991,056.25%
COST220128C004100002022-01-03 10:00AM EST2022-01-28148.90138.40144.700.00-12378.19%
COST220218C004100002021-12-23 9:45AM EST2022-02-18141.85137.20145.100.00-11197.77%
COST220318C004100002021-12-29 11:20AM EST2022-03-18156.10138.80145.350.00-1625142.49%
COST220414C004100002021-11-23 10:41AM EST2022-04-14133.65143.25145.650.00-19120.40%
COST220617C004100002022-01-03 3:51PM EST2022-06-17161.32143.90148.700.00-920692.48%
COST220715C004100002021-12-07 10:42AM EST2022-07-15141.00144.05149.650.00-3385.29%
COST230120C004100002021-12-31 12:51PM EST2023-01-20167.42152.35159.300.00-212964.71%
COST240119C004100002021-12-30 9:40AM EST2024-01-19180.90170.85178.90-7.96-4.21%11554.07%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121P004100002022-01-05 2:36PM EST2022-01-210.110.000.510.00-3291157.62%
COST220218P004100002021-12-28 12:19PM EST2022-02-180.600.060.920.00--136.52%
COST220318P004100002021-12-29 2:44PM EST2022-03-181.100.641.600.00-710629.34%
COST220414P004100002021-12-17 3:15PM EST2022-04-143.151.252.750.00-12627.66%
COST220617P004100002021-12-30 1:27PM EST2022-06-173.503.854.350.00-318323.76%
COST220715P004100002021-12-02 2:21PM EST2022-07-159.533.904.150.00-42521.48%
COST230120P004100002022-01-05 3:55PM EST2023-01-2012.508.6513.65+1.50+13.64%116823.08%
COST240119P004100002021-12-01 1:33PM EST2024-01-1929.9020.6527.950.00-81423.29%