Singapore markets close in 5 hours 21 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:420.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007C004200002022-09-26 12:25PM EDT2022-10-0759.0563.6068.150.00--1119.78%
COST221021C004200002022-09-26 1:50PM EDT2022-10-2162.0866.1068.950.00-14055.02%
COST221028C004200002022-09-23 9:37AM EDT2022-10-2860.6466.2569.750.00-1049.81%
COST221118C004200002022-10-04 11:28AM EDT2022-11-1871.7070.0071.80+3.86+5.69%1242.08%
COST221216C004200002022-09-23 11:10AM EDT2022-12-1666.9274.9076.700.00-2641.99%
COST230120C004200002022-09-20 2:48PM EDT2023-01-2092.0079.0081.650.00-239541.07%
COST230317C004200002022-10-04 9:42AM EDT2023-03-1787.0884.8087.65+5.93+7.31%11239.32%
COST230616C004200002022-09-22 9:30AM EDT2023-06-16103.8795.1097.600.00-41839.09%
COST240119C004200002022-09-30 10:17AM EDT2024-01-19108.85112.05115.250.00-28138.18%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007P004200002022-10-04 3:05PM EDT2022-10-070.020.000.05-0.07-77.78%7123959.38%
COST221014P004200002022-10-04 2:37PM EDT2022-10-140.420.340.41-0.27-39.13%487147.02%
COST221021P004200002022-10-04 3:04PM EDT2022-10-211.061.001.08-0.49-31.61%3978243.43%
COST221028P004200002022-10-04 10:34AM EDT2022-10-281.581.711.90-0.78-33.05%26541.70%
COST221104P004200002022-10-04 1:19PM EDT2022-11-042.882.472.83-0.41-12.46%18840.80%
COST221111P004200002022-10-04 12:06PM EDT2022-11-113.553.203.70-0.70-16.47%92639.86%
COST221118P004200002022-10-04 3:35PM EDT2022-11-184.324.054.35-0.97-18.34%12654238.53%
COST221216P004200002022-10-04 11:09AM EDT2022-12-167.607.507.80-1.45-16.02%4627737.15%
COST230120P004200002022-10-04 12:12PM EDT2023-01-2010.6010.3010.70-1.55-12.76%41,06734.72%
COST230317P004200002022-10-04 1:15PM EDT2023-03-1716.0014.6015.45-1.60-9.09%1624633.27%
COST230421P004200002022-10-04 3:11PM EDT2023-04-2117.5516.6517.60-1.80-9.30%32332.19%
COST230616P004200002022-10-04 11:58AM EDT2023-06-1621.4520.4521.30-1.55-6.74%129631.38%
COST240119P004200002022-10-03 11:51AM EDT2024-01-1933.7529.2530.350.00-110828.14%
COST250117P004200002022-09-27 1:48PM EDT2025-01-1743.4039.2042.650.00-61926.14%