Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
466.40-20.77 (-4.26%)
At close: 04:00PM EDT
467.60 +1.20 (+0.26%)
Pre-market: 05:03AM EDT
In the money
Show:ListStraddle
Strike:430.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220930C004300002022-09-23 12:30PM EDT2022-09-3039.800.000.000.00-400.00%
COST221014C004300002022-09-19 3:22PM EDT2022-10-1477.570.000.000.00--00.00%
COST221021C004300002022-09-20 11:15AM EDT2022-10-2173.150.000.000.00-100.00%
COST221028C004300002022-09-23 3:36PM EDT2022-10-2841.400.000.000.00-100.00%
COST221118C004300002022-09-22 9:36AM EDT2022-11-1868.440.000.000.00-200.00%
COST221216C004300002022-09-23 11:10AM EDT2022-12-1659.120.000.000.00-200.00%
COST230120C004300002022-09-23 3:05PM EDT2023-01-2058.150.000.000.00-300.00%
COST230616C004300002022-09-19 9:30AM EDT2023-06-16104.750.000.000.00-100.00%
COST240119C004300002022-09-23 12:31PM EDT2024-01-1996.290.000.000.00-200.00%
COST250117C004300002022-09-21 11:16AM EDT2025-01-17143.500.000.000.00--00.00%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220930P004300002022-09-23 3:59PM EDT2022-09-300.950.000.000.00-452012.50%
COST221007P004300002022-09-23 3:36PM EDT2022-10-072.700.000.000.00-58012.50%
COST221014P004300002022-09-23 3:42PM EDT2022-10-144.100.000.000.00-2006.25%
COST221021P004300002022-09-23 3:51PM EDT2022-10-215.400.000.000.00-39406.25%
COST221028P004300002022-09-23 11:14AM EDT2022-10-285.900.000.000.00-106.25%
COST221104P004300002022-09-23 12:12PM EDT2022-11-047.260.000.000.00-12-6.25%
COST221118P004300002022-09-23 3:47PM EDT2022-11-1810.000.000.000.00-8203.13%
COST221216P004300002022-09-23 3:54PM EDT2022-12-1614.430.000.000.00-2903.13%
COST230120P004300002022-09-23 1:30PM EDT2023-01-2017.800.000.000.00-703.13%
COST230317P004300002022-09-22 3:17PM EDT2023-03-1718.220.000.000.00-103.13%
COST230421P004300002022-09-23 12:08PM EDT2023-04-2124.210.000.000.00-103.13%
COST230616P004300002022-09-23 12:46PM EDT2023-06-1629.400.000.000.00-1301.56%
COST240119P004300002022-09-23 2:15PM EDT2024-01-1939.420.000.000.00-401.56%