Singapore markets open in 6 hours 7 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
503.29+4.99 (+1.00%)
At close: 04:00PM EST
503.49 +0.20 (+0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:430.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230203C004300002023-01-20 10:51AM EST2023-02-0344.1572.6575.600.00-2473.05%
COST230210C004300002023-01-12 2:35PM EST2023-02-1053.4072.5575.600.00--262.43%
COST230217C004300002023-01-27 2:38PM EST2023-02-1776.9973.2076.10+10.49+15.77%3753.02%
COST230224C004300002023-01-25 1:34PM EST2023-02-2461.9573.1576.60+61.95--147.77%
COST230317C004300002023-01-25 9:54AM EST2023-03-1762.5076.4079.300.00-53643.20%
COST230421C004300002023-01-25 9:54AM EST2023-04-2166.8579.9583.000.00-2739.24%
COST230616C004300002023-01-26 1:37PM EST2023-06-1680.4785.6088.100.00-213936.33%
COST230721C004300002022-12-16 9:36AM EST2023-07-2165.0075.7077.750.00-1020.55%
COST230915C004300002023-01-24 10:58AM EST2023-09-1586.0993.7096.750.00-11235.44%
COST240119C004300002023-01-20 3:08PM EST2024-01-1988.67105.00108.100.00-1818735.59%
COST240621C004300002023-01-19 12:15PM EST2024-06-2195.05113.05118.850.00-505035.16%
COST250117C004300002023-01-26 3:22PM EST2025-01-17124.50124.05131.150.00-1734.73%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230203P004300002023-01-27 3:27PM EST2023-02-030.050.020.18-0.04-44.44%4724252.34%
COST230210P004300002023-01-27 3:08PM EST2023-02-100.140.120.19-0.13-48.15%95538.77%
COST230217P004300002023-01-27 3:36PM EST2023-02-170.330.360.41-0.20-37.74%4981635.16%
COST230224P004300002023-01-27 2:42PM EST2023-02-240.490.480.64-0.30-37.97%67632.73%
COST230303P004300002023-01-27 10:48AM EST2023-03-031.301.171.41-0.60-31.58%21834.28%
COST230317P004300002023-01-27 3:51PM EST2023-03-171.901.862.06-0.56-22.76%4578431.57%
COST230421P004300002023-01-27 3:52PM EST2023-04-213.493.553.70-1.06-23.30%2715728.15%
COST230616P004300002023-01-27 3:22PM EST2023-06-166.406.557.00-2.20-25.58%225626.79%
COST230721P004300002023-01-27 10:32AM EST2023-07-218.157.658.40-1.25-13.30%403725.62%
COST230915P004300002023-01-27 3:52PM EST2023-09-1510.9510.6511.35-1.55-12.40%673825.14%
COST240119P004300002023-01-26 2:27PM EST2024-01-1918.1615.7516.450.00-5365823.86%
COST240621P004300002023-01-06 10:17AM EST2024-06-2132.4019.1521.350.00-1222.67%
COST250117P004300002023-01-27 10:47AM EST2025-01-1726.1424.4526.80-2.28-8.02%13721.55%