Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
481.61-1.21 (-0.25%)
At close: 04:00PM EST
478.02 -3.59 (-0.75%)
Pre-market: 08:30AM EST
In the money
Show:ListStraddle
Strike:430.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220204C004300002022-01-21 10:31AM EST2022-02-0459.880.000.000.00-120.00%
COST220218C004300002022-01-21 3:41PM EST2022-02-1858.070.000.000.00-10140.00%
COST220304C004300002022-01-18 3:46PM EST2022-03-0461.960.000.000.00--10.00%
COST220318C004300002022-01-14 10:11AM EST2022-03-1883.900.000.000.00-2430.00%
COST220414C004300002022-01-13 3:30PM EST2022-04-1492.660.000.000.00-1450.00%
COST220617C004300002022-01-20 3:38PM EST2022-06-1767.950.000.000.00-32650.00%
COST220715C004300002022-01-19 11:34AM EST2022-07-1573.200.000.000.00--20.00%
COST230120C004300002022-01-21 10:48AM EST2023-01-2085.550.000.000.00-14410.00%
COST240119C004300002022-01-21 1:38PM EST2024-01-19109.350.000.000.00-71040.00%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220128P004300002022-01-21 3:43PM EST2022-01-280.700.000.000.00-7431025.00%
COST220204P004300002022-01-21 11:30AM EST2022-02-041.300.000.000.00-41012.50%
COST220211P004300002022-01-18 11:52AM EST2022-02-111.360.000.000.00-14312.50%
COST220218P004300002022-01-21 12:29PM EST2022-02-182.910.000.000.00-152046.25%
COST220225P004300002022-01-18 12:38PM EST2022-02-252.600.000.000.00-2106.25%
COST220304P004300002022-01-18 1:47PM EST2022-03-044.100.000.000.00-26286.25%
COST220318P004300002022-01-21 3:16PM EST2022-03-186.530.000.000.00-20816.25%
COST220414P004300002022-01-21 10:04AM EST2022-04-148.000.000.000.00-11196.25%
COST220617P004300002022-01-21 11:25AM EST2022-06-1712.950.000.000.00-62813.13%
COST220715P004300002022-01-21 1:10PM EST2022-07-1515.540.000.000.00-1253.13%
COST230120P004300002022-01-20 2:06PM EST2023-01-2024.600.000.000.00-42433.13%
COST240119P004300002022-01-13 9:30AM EST2024-01-1933.400.000.000.00-161.56%