Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
508.08-8.45 (-1.63%)
As of 10:28AM EST. Market open.
In the money
Show:ListStraddle
Strike:420.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230217C004200002023-01-03 10:28AM EST2023-02-1741.80107.55110.850.00-12177.84%
COST230224C004200002023-01-23 1:43PM EST2023-02-2476.2589.0592.000.00--163.93%
COST230303C004200002023-02-01 3:52PM EST2023-03-0396.6089.2592.900.00--256.68%
COST230317C004200002023-02-06 9:33AM EST2023-03-1797.9091.3094.050.00-102650.81%
COST230421C004200002023-01-23 9:59AM EST2023-04-2173.6095.2097.000.00-16245.69%
COST230616C004200002023-02-07 10:23AM EST2023-06-16100.25100.30102.450.00-22241.53%
COST230915C004200002023-01-13 12:40PM EST2023-09-1587.20108.60111.250.00-1239.67%
COST240119C004200002023-02-02 9:43AM EST2024-01-19132.00119.70122.050.00-16838.77%
COST240621C004200002022-12-28 3:44PM EST2024-06-2194.33120.30126.150.00-2234.43%
COST250117C004200002023-01-17 3:46PM EST2025-01-17128.10138.55144.700.00-2836.97%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230210P004200002023-02-07 11:03AM EST2023-02-100.020.000.050.00-27675.39%
COST230217P004200002023-02-07 2:59PM EST2023-02-170.050.020.170.00-350351.32%
COST230224P004200002023-02-07 3:24PM EST2023-02-240.110.050.300.00-30050442.68%
COST230303P004200002023-02-07 10:18AM EST2023-03-030.600.460.540.00-119339.45%
COST230310P004200002023-02-02 3:30PM EST2023-03-100.580.680.790.00-1537.13%
COST230317P004200002023-02-08 10:02AM EST2023-03-171.001.001.06-0.18-15.25%153335.51%
COST230324P004200002023-02-07 10:55AM EST2023-03-241.411.001.660.00-1635.88%
COST230421P004200002023-02-07 2:39PM EST2023-04-212.342.522.620.00-1217731.42%
COST230616P004200002023-02-07 1:52PM EST2023-06-165.905.455.700.00-155529.50%
COST230721P004200002023-02-02 12:26PM EST2023-07-215.206.607.050.00-311928.06%
COST230915P004200002023-02-03 2:19PM EST2023-09-158.959.3010.000.00-207827.48%
COST240119P004200002023-02-07 1:19PM EST2024-01-1913.9513.9014.450.00-524525.44%
COST240621P004200002023-02-03 2:06PM EST2024-06-2118.1017.8019.100.00-6320323.99%
COST250117P004200002023-02-07 12:20PM EST2025-01-1721.8022.3524.400.00-36222.69%