Singapore Markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
487.19+4.37 (+0.91%)
As of 01:50PM EST. Market open.
In the money
Show:ListStraddle
Strike:420.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121C004200002022-01-05 2:48PM EST2022-01-21133.45127.35134.85-9.95-6.94%26971,002.42%
COST220218C004200002021-12-28 3:50PM EST2022-02-18144.92127.50134.750.00--1186.19%
COST220318C004200002022-01-05 2:05PM EST2022-03-18138.34129.70135.60-7.03-4.84%121135.11%
COST220414C004200002021-11-16 1:25PM EST2022-04-14110.95138.35141.350.00-125120.25%
COST220617C004200002022-01-05 12:57PM EST2022-06-17141.93133.90139.35-3.51-2.41%120587.57%
COST220715C004200002021-12-29 3:07PM EST2022-07-15153.39135.45140.700.00-2381.55%
COST230120C004200002022-01-03 3:59PM EST2023-01-20160.76145.20151.050.00-246062.63%
COST240119C004200002022-01-03 9:58AM EST2024-01-19173.00163.40171.350.00-153152.50%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121P004200002022-01-05 3:30PM EST2022-01-210.150.040.75+0.02+15.38%67366149.51%
COST220128P004200002022-01-04 11:58AM EST2022-01-280.040.073.150.00-11270.11%
COST220218P004200002022-01-04 1:20PM EST2022-02-180.390.151.020.00-16033.23%
COST220318P004200002022-01-05 11:44AM EST2022-03-181.010.761.81-0.20-16.53%134227.03%
COST220414P004200002022-01-04 10:29AM EST2022-04-141.721.842.700.00-41,62424.71%
COST220617P004200002022-01-04 1:10PM EST2022-06-173.924.504.850.00-115822.23%
COST220715P004200002021-12-28 10:47AM EST2022-07-155.275.506.050.00-12621.98%
COST230120P004200002022-01-05 3:59PM EST2023-01-2014.2013.5014.65+1.20+9.23%147521.91%
COST240119P004200002022-01-05 2:14PM EST2024-01-1927.4024.0032.05+0.40+1.48%15023.52%