Singapore markets open in 5 hours 15 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:440.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230203C004400002023-01-23 1:20PM EST2023-02-0355.1562.4065.65+55.15--162.60%
COST230210C004400002023-01-24 11:10AM EST2023-02-1049.2562.5565.800.00-3756.67%
COST230217C004400002023-01-27 1:33PM EST2023-02-1765.7563.3066.35+9.45+16.79%21748.33%
COST230303C004400002023-01-27 1:31PM EST2023-03-0367.3965.2568.25+67.39-1043.15%
COST230317C004400002023-01-27 12:40PM EST2023-03-1770.1067.1569.95+17.10+32.26%95440.31%
COST230421C004400002023-01-26 3:47PM EST2023-04-2167.1071.2074.050.00-201837.16%
COST230616C004400002023-01-26 3:39PM EST2023-06-1673.9076.9580.150.00-16235.39%
COST230721C004400002023-01-23 10:08AM EST2023-07-2168.4280.2583.500.00-1934.72%
COST230915C004400002023-01-25 10:37AM EST2023-09-1573.7786.0589.050.00-13734.50%
COST240119C004400002023-01-25 10:31AM EST2024-01-1986.0097.55100.600.00-420434.67%
COST240621C004400002023-01-24 10:58AM EST2024-06-2198.25107.90111.700.00-15134.39%
COST250117C004400002023-01-27 11:47AM EST2025-01-17123.00118.45124.50+19.20+18.50%12334.15%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230203P004400002023-01-27 3:54PM EST2023-02-030.090.070.10-0.08-47.06%13145245.51%
COST230210P004400002023-01-27 3:48PM EST2023-02-100.260.200.35-0.14-35.00%1211237.16%
COST230217P004400002023-01-27 3:54PM EST2023-02-170.560.500.61-0.22-28.21%19854633.08%
COST230224P004400002023-01-27 1:54PM EST2023-02-240.750.770.88-0.46-38.02%1311430.62%
COST230303P004400002023-01-27 3:26PM EST2023-03-031.571.661.87-0.84-34.85%398132.42%
COST230317P004400002023-01-27 3:37PM EST2023-03-172.402.502.76-0.90-27.27%2730030.29%
COST230421P004400002023-01-27 3:42PM EST2023-04-214.204.504.70-1.32-23.91%1333127.13%
COST230616P004400002023-01-27 3:56PM EST2023-06-168.218.158.45-1.29-13.58%3397525.98%
COST230721P004400002023-01-27 2:42PM EST2023-07-218.809.109.95-2.30-20.72%6224324.83%
COST230915P004400002023-01-26 3:43PM EST2023-09-1514.5012.4013.100.00-10936124.39%
COST240119P004400002023-01-27 12:15PM EST2024-01-1917.5017.7518.60-3.30-15.87%665423.26%
COST240621P004400002023-01-25 10:03AM EST2024-06-2128.7121.7023.700.00-1922.13%
COST250117P004400002023-01-27 10:47AM EST2025-01-1728.6427.5029.45-4.96-14.76%18121.10%