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
484.00 -0.37 (-0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:410.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220701C004100002022-06-21 9:50AM EDT2022-07-0147.5573.5075.750.00-2558.20%
COST220715C004100002022-06-24 1:18PM EDT2022-07-1569.7273.5576.65+24.17+53.06%13451.66%
COST220722C004100002022-06-15 1:45PM EDT2022-07-2251.2574.2577.550.00-5448.91%
COST220819C004100002022-06-14 11:18AM EDT2022-08-1955.9476.5579.600.00--340.23%
COST220916C004100002022-06-24 1:18PM EDT2022-09-1676.5779.0582.25+12.66+19.81%1837.91%
COST221021C004100002022-06-16 3:01PM EDT2022-10-2163.1084.0586.800.00-12238.23%
COST230120C004100002022-06-16 1:44PM EDT2023-01-2075.0592.7095.700.00-115437.11%
COST230616C004100002022-06-24 1:59PM EDT2023-06-16103.10104.70110.95+4.95+5.04%42638.47%
COST240119C004100002022-06-24 2:19PM EDT2024-01-19117.50119.05123.60+3.06+2.67%36436.61%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220701P004100002022-06-24 1:58PM EDT2022-07-010.150.080.19-0.24-61.54%617453.22%
COST220708P004100002022-06-24 10:33AM EDT2022-07-080.520.330.48-0.36-40.91%15245.61%
COST220715P004100002022-06-24 3:51PM EDT2022-07-150.900.800.95-0.67-42.68%16847442.31%
COST220722P004100002022-06-21 10:42AM EDT2022-07-224.151.351.520.00-11840.56%
COST220729P004100002022-06-21 12:22PM EDT2022-07-294.901.982.200.00-71639.66%
COST220819P004100002022-06-24 3:34PM EDT2022-08-194.153.754.00-1.26-23.29%195836.99%
COST220916P004100002022-06-23 3:30PM EDT2022-09-167.155.756.15-0.95-11.73%21834.70%
COST221021P004100002022-06-23 2:55PM EDT2022-10-2112.058.959.400.00-547334.09%
COST230120P004100002022-06-24 12:21PM EDT2023-01-2016.0514.7015.55-2.25-12.30%425931.83%
COST230616P004100002022-06-14 3:56PM EDT2023-06-1634.1523.1524.050.00-65330.32%
COST240119P004100002022-06-23 9:44AM EDT2024-01-1936.3531.0532.350.00-19728.22%