Singapore markets close in 5 hours 32 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
486.13+8.40 (+1.76%)
At close: 04:00PM EDT
485.44 -0.69 (-0.14%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:410.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007C004100002022-09-26 11:09AM EDT2022-10-0769.1574.4577.500.00-22123.00%
COST221021C004100002022-10-03 12:27PM EDT2022-10-2165.3875.6578.500.00-12058.90%
COST221028C004100002022-09-26 10:10AM EDT2022-10-2869.3576.2079.550.00-1054.76%
COST221118C004100002022-09-26 12:52PM EDT2022-11-1874.1078.3081.600.00-2546.19%
COST221216C004100002022-09-07 3:52PM EDT2022-12-16127.8682.0585.200.00--643.44%
COST230120C004100002022-09-06 10:58AM EDT2023-01-20122.2086.8090.000.00-615542.59%
COST230317C004100002022-09-27 2:55PM EDT2023-03-1791.5693.1595.700.00-11540.61%
COST230421C004100002022-09-26 11:06AM EDT2023-04-2193.2596.6599.650.00--540.49%
COST230616C004100002022-09-22 9:30AM EDT2023-06-16111.37102.15104.600.00-43139.66%
COST240119C004100002022-10-03 11:21AM EDT2024-01-19112.45118.20122.350.00-88039.00%
COST250117C004100002022-09-22 9:31AM EDT2025-01-17150.00140.00146.650.00--139.15%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007P004100002022-10-04 1:13PM EDT2022-10-070.030.000.04-0.02-40.00%17124067.19%
COST221014P004100002022-10-04 3:03PM EDT2022-10-140.240.200.27-0.25-51.02%212350.05%
COST221021P004100002022-10-04 3:58PM EDT2022-10-210.760.700.77-0.39-33.91%887045.90%
COST221028P004100002022-10-04 2:15PM EDT2022-10-281.411.221.42-0.34-19.43%51043.85%
COST221104P004100002022-09-26 2:06PM EDT2022-11-043.601.802.190.00-161342.76%
COST221118P004100002022-10-04 3:57PM EDT2022-11-183.393.253.45-0.80-19.09%817540.09%
COST221216P004100002022-10-04 10:51AM EDT2022-12-166.406.106.45-1.00-13.51%257738.36%
COST230120P004100002022-10-04 9:54AM EDT2023-01-208.888.759.05-1.37-13.37%141335.70%
COST230317P004100002022-10-04 11:16AM EDT2023-03-1712.9012.8513.60-3.04-19.07%31134.27%
COST230421P004100002022-09-28 12:04PM EDT2023-04-2115.9814.5515.650.00-1333.15%
COST230616P004100002022-10-04 11:23AM EDT2023-06-1618.2518.1018.80-1.70-8.52%912631.95%
COST240119P004100002022-09-30 1:44PM EDT2024-01-1930.0526.5527.600.00-119128.68%