Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
509.54-6.99 (-1.35%)
As of 10:19AM EST. Market open.
In the money
Show:ListStraddle
Strike:410.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230217C004100002022-12-13 10:03AM EST2023-02-1785.9573.2075.150.00-110.00%
COST230317C004100002023-01-20 9:54AM EST2023-03-1766.58102.25104.400.00-51853.03%
COST230421C004100002022-10-17 1:59PM EST2023-04-2179.70118.30120.400.00-2768.90%
COST230616C004100002023-02-07 12:00PM EST2023-06-16111.00110.55112.900.00-54043.75%
COST230721C004100002023-01-31 10:37AM EST2023-07-21111.82112.45116.200.00-1342.55%
COST230915C004100002022-12-06 3:41PM EST2023-09-15102.4872.0074.650.00--10.00%
COST240119C004100002023-01-27 3:47PM EST2024-01-19124.35128.45131.200.00-27339.89%
COST240621C004100002022-11-04 1:03PM EST2024-06-21126.80132.90137.200.00-6136.48%
COST250117C004100002023-02-02 11:23AM EST2025-01-17163.70147.30153.050.00-11037.74%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230210P004100002023-02-06 9:37AM EST2023-02-100.010.000.050.00-185585.16%
COST230217P004100002023-02-07 3:12PM EST2023-02-170.040.030.090.00-256450.98%
COST230224P004100002023-01-31 2:53PM EST2023-02-240.220.010.260.00-41146.83%
COST230303P004100002023-02-07 1:10PM EST2023-03-030.320.310.390.00-12641.87%
COST230310P004100002023-02-07 10:07AM EST2023-03-100.570.450.580.00-1739.28%
COST230317P004100002023-02-07 1:52PM EST2023-03-170.870.700.780.00-318237.37%
COST230324P004100002023-02-03 1:43PM EST2023-03-240.890.631.200.00-101037.27%
COST230421P004100002023-02-07 10:49AM EST2023-04-212.141.932.020.00-213832.72%
COST230616P004100002023-02-07 10:19AM EST2023-06-164.834.454.650.00-523030.51%
COST230721P004100002023-02-03 1:35PM EST2023-07-215.405.455.900.00-14429.06%
COST230915P004100002023-02-03 1:29PM EST2023-09-157.628.008.400.00-314728.18%
COST240119P004100002023-02-06 12:30PM EST2024-01-1912.0012.2513.000.00-1330826.44%
COST240621P004100002022-12-28 2:22PM EST2024-06-2133.1715.2016.800.00-12824.47%
COST250117P004100002023-02-06 11:33AM EST2025-01-1719.8019.6521.850.00-110223.14%