Singapore markets open in 55 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
481.71 -0.04 (-0.01%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Strike:440.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220701C004400002022-06-27 2:23PM EDT2022-07-0141.4941.0543.00+1.00+2.47%22263.97%
COST220708C004400002022-06-27 2:23PM EDT2022-07-0842.4140.9544.10+7.19+20.41%1245.98%
COST220715C004400002022-06-27 3:09PM EDT2022-07-1543.4343.1045.10+3.58+8.98%312440.31%
COST220722C004400002022-06-27 2:22PM EDT2022-07-2245.2543.8546.75+0.07+0.15%1139.55%
COST220729C004400002022-06-23 10:38AM EDT2022-07-2941.2445.5549.200.00-41941.20%
COST220819C004400002022-06-24 10:13AM EDT2022-08-1948.7548.5051.100.00-12635.50%
COST220916C004400002022-06-16 9:46AM EDT2022-09-1636.9053.5555.100.00--234.31%
COST221021C004400002022-06-27 2:43PM EDT2022-10-2159.6359.2561.20+2.29+3.99%457035.38%
COST230120C004400002022-06-24 9:33AM EDT2023-01-2073.2069.9071.600.00-171034.67%
COST230616C004400002022-06-24 1:58PM EDT2023-06-1683.3582.3587.550.00-224835.84%
COST240119C004400002022-06-21 10:40AM EDT2024-01-1986.4797.25104.150.00-410235.78%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220701P004400002022-06-27 3:45PM EDT2022-07-010.310.250.35-0.16-34.04%11425848.58%
COST220708P004400002022-06-27 3:51PM EDT2022-07-081.201.071.33-0.19-13.67%1615039.19%
COST220715P004400002022-06-27 3:47PM EDT2022-07-152.342.262.50-0.26-10.00%152,38336.65%
COST220722P004400002022-06-27 2:25PM EDT2022-07-223.603.403.80-0.10-2.70%45335.74%
COST220729P004400002022-06-27 3:49PM EDT2022-07-294.944.705.35-0.86-14.83%972935.90%
COST220805P004400002022-06-27 3:02PM EDT2022-08-056.204.907.30-0.35-5.34%17137.00%
COST220819P004400002022-06-27 3:50PM EDT2022-08-198.297.808.30-0.37-4.27%2910833.60%
COST220916P004400002022-06-27 11:25AM EDT2022-09-1610.8011.1511.70-1.32-10.89%61132.06%
COST221021P004400002022-06-23 11:00AM EDT2022-10-2119.3015.3516.100.00-441231.75%
COST230120P004400002022-06-27 2:44PM EDT2023-01-2023.6023.3523.75-3.81-13.90%7262229.93%
COST230616P004400002022-06-24 12:52PM EDT2023-06-1634.7032.7035.500.00-34129.86%
COST240119P004400002022-06-27 9:33AM EDT2024-01-1941.2040.6042.05-1.41-3.31%15326.53%