Singapore markets open in 1 hour 23 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
481.75-2.62 (-0.54%)
At close: 04:00PM EDT
481.60 -0.15 (-0.03%)
After hours: 07:31PM EDT
In the money
Show:ListStraddle
Strike:430.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220701C004300002022-06-27 2:23PM EDT2022-07-0151.5550.7553.20+1.70+3.41%13170.53%
COST220708C004300002022-06-27 2:23PM EDT2022-07-0852.1250.9053.80+4.37+9.15%1549.85%
COST220715C004300002022-06-24 10:21AM EDT2022-07-1551.3051.9054.550.00-114243.35%
COST220722C004300002022-06-16 11:43AM EDT2022-07-2233.9053.0555.600.00-1040.99%
COST220819C004300002022-06-16 1:27PM EDT2022-08-1942.5057.5059.350.00-111336.60%
COST220916C004300002022-06-22 10:02AM EDT2022-09-1648.8860.4562.950.00-1235.22%
COST221021C004300002022-06-23 12:02PM EDT2022-10-2161.1665.9568.300.00-315435.81%
COST230120C004300002022-06-24 3:59PM EDT2023-01-2079.2575.9578.400.00-348335.21%
COST230616C004300002022-06-24 1:59PM EDT2023-06-1689.7589.2094.950.00-44036.95%
COST240119C004300002022-06-27 2:57PM EDT2024-01-19107.05103.50110.40+0.78+0.73%121336.32%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220701P004300002022-06-27 3:55PM EDT2022-07-010.200.130.23-0.09-31.03%25729348.93%
COST220708P004300002022-06-27 2:00PM EDT2022-07-080.730.690.83-0.19-20.65%456740.02%
COST220715P004300002022-06-27 3:03PM EDT2022-07-151.661.561.72-0.15-8.29%1111,10937.81%
COST220722P004300002022-06-27 2:58PM EDT2022-07-222.552.412.75-0.39-13.27%83136.87%
COST220729P004300002022-06-27 3:33PM EDT2022-07-293.653.503.95-0.37-9.20%131136.71%
COST220805P004300002022-06-27 3:03PM EDT2022-08-054.704.305.00-0.52-9.96%25936.19%
COST220819P004300002022-06-27 3:58PM EDT2022-08-196.396.056.55-0.33-4.91%10537734.49%
COST220916P004300002022-06-27 3:09PM EDT2022-09-169.459.009.55+0.23+2.49%1732.77%
COST221021P004300002022-06-27 10:43AM EDT2022-10-2113.5313.0513.55-0.77-5.38%515332.33%
COST230120P004300002022-06-27 1:07PM EDT2023-01-2020.4020.1520.85-0.65-3.09%2331830.49%
COST230616P004300002022-06-16 10:07AM EDT2023-06-1641.7829.4531.700.00-11730.07%
COST240119P004300002022-06-27 11:38AM EDT2024-01-1937.5537.1039.15-1.44-3.69%216027.23%