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:420.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220701C004200002022-06-21 2:07PM EDT2022-07-0144.2263.7565.650.00-3753.08%
COST220708C004200002022-06-22 10:01AM EDT2022-07-0845.9763.1566.650.00-1456.19%
COST220715C004200002022-06-24 10:13AM EDT2022-07-1561.0463.9566.95+3.94+6.90%13525347.45%
COST220819C004200002022-06-23 12:42PM EDT2022-08-1958.5467.5070.600.00-1338.40%
COST220916C004200002022-06-17 12:06PM EDT2022-09-1645.8570.9573.600.00-4636.48%
COST221021C004200002022-06-23 11:12AM EDT2022-10-2173.9075.8578.60+2.30+3.21%14237.08%
COST230120C004200002022-06-23 11:15AM EDT2023-01-2081.0585.1587.850.00-240436.04%
COST230616C004200002022-06-24 9:32AM EDT2023-06-1698.9996.55101.90+12.79+14.84%11136.50%
COST240119C004200002022-06-24 1:29PM EDT2024-01-19112.95112.40118.25+4.84+4.48%26636.65%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220701P004200002022-06-24 2:47PM EDT2022-07-010.240.150.28-0.26-52.00%1721751.71%
COST220708P004200002022-06-24 3:54PM EDT2022-07-080.600.500.68-0.63-51.22%1712842.70%
COST220715P004200002022-06-24 3:51PM EDT2022-07-151.261.141.30-0.93-42.47%13143739.94%
COST220722P004200002022-06-24 2:35PM EDT2022-07-222.151.822.01-1.42-39.78%155638.45%
COST220729P004200002022-06-22 11:29AM EDT2022-07-296.002.482.870.00-12437.88%
COST220819P004200002022-06-24 3:54PM EDT2022-08-194.954.655.00-1.85-27.21%2610235.58%
COST220916P004200002022-06-23 11:31AM EDT2022-09-169.607.157.550.00-1833.70%
COST221021P004200002022-06-24 3:27PM EDT2022-10-2111.7010.6011.15-2.60-18.18%17998933.21%
COST230120P004200002022-06-24 1:20PM EDT2023-01-2018.8516.9517.90-1.75-8.50%44482431.24%
COST230616P004200002022-06-21 11:23AM EDT2023-06-1633.4525.9027.150.00-114030.02%
COST240119P004200002022-06-03 3:55PM EDT2024-01-1939.8233.7035.450.00-32727.79%