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
467.08 +0.68 (+0.15%)
Pre-market: 05:24AM EDT
In the money
Show:ListStraddle
Strike:440.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220930C004400002022-09-23 12:31PM EDT2022-09-3030.000.000.000.00-1300.00%
COST221007C004400002022-09-23 3:09PM EDT2022-10-0730.500.000.000.00-2300.00%
COST221014C004400002022-09-23 2:20PM EDT2022-10-1431.700.000.000.00-100.00%
COST221021C004400002022-09-23 3:54PM EDT2022-10-2134.940.000.000.00-2600.00%
COST221118C004400002022-09-23 3:55PM EDT2022-11-1840.620.000.000.00-500.00%
COST221216C004400002022-09-23 11:05AM EDT2022-12-1651.850.000.000.00-600.00%
COST230120C004400002022-09-23 2:24PM EDT2023-01-2052.150.000.000.00-500.00%
COST230317C004400002022-09-23 2:11PM EDT2023-03-1760.000.000.000.00-200.00%
COST230421C004400002022-09-19 12:18PM EDT2023-04-2189.500.000.000.00-300.00%
COST230616C004400002022-09-23 3:25PM EDT2023-06-1669.850.000.000.00-600.00%
COST240119C004400002022-09-23 12:31PM EDT2024-01-1990.290.000.000.00-400.00%
COST250117C004400002022-09-20 3:36PM EDT2025-01-17136.500.000.000.00-100.00%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220930P004400002022-09-23 3:58PM EDT2022-09-301.750.000.000.00-383012.50%
COST221007P004400002022-09-23 3:54PM EDT2022-10-073.530.000.000.00-15706.25%
COST221014P004400002022-09-23 3:58PM EDT2022-10-145.700.000.000.00-42406.25%
COST221021P004400002022-09-23 3:23PM EDT2022-10-217.870.000.000.00-38506.25%
COST221028P004400002022-09-23 2:22PM EDT2022-10-289.610.000.000.00-2203.13%
COST221104P004400002022-09-22 9:38AM EDT2022-11-047.250.000.000.00--03.13%
COST221118P004400002022-09-23 3:56PM EDT2022-11-1812.900.000.000.00-8003.13%
COST221216P004400002022-09-23 3:50PM EDT2022-12-1617.500.000.000.00-2303.13%
COST230120P004400002022-09-23 3:54PM EDT2023-01-2020.700.000.000.00-4801.56%
COST230317P004400002022-09-23 9:38AM EDT2023-03-1724.500.000.000.00-101.56%
COST230421P004400002022-09-23 2:17PM EDT2023-04-2130.150.000.000.00-301.56%
COST230616P004400002022-09-23 3:15PM EDT2023-06-1633.390.000.000.00-1101.56%
COST240119P004400002022-09-23 3:50PM EDT2024-01-1942.650.000.000.00-700.78%
COST250117P004400002022-09-13 1:31PM EDT2025-01-1739.650.000.000.00-400.78%