Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
481.61-1.21 (-0.25%)
At close: 04:00PM EST
479.98 -1.63 (-0.34%)
Pre-market: 08:58AM EST
In the money
Show:ListStraddle
Strike:440.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220128C004400002022-01-21 3:58PM EST2022-01-2844.800.000.000.00-430.00%
COST220204C004400002022-01-18 12:01AM EST2022-02-0482.000.000.000.00--10.00%
COST220211C004400002022-01-21 12:36PM EST2022-02-1148.490.000.000.00-110.00%
COST220218C004400002022-01-21 3:14PM EST2022-02-1848.000.000.000.00-13320.00%
COST220318C004400002022-01-20 2:12PM EST2022-03-1859.000.000.000.00-1130.00%
COST220414C004400002022-01-21 3:39PM EST2022-04-1455.100.000.000.00-12360.00%
COST220617C004400002022-01-20 3:23PM EST2022-06-1763.650.000.000.00-72630.00%
COST220715C004400002022-01-18 3:22PM EST2022-07-1565.760.000.000.00-3130.00%
COST230120C004400002022-01-19 3:07PM EST2023-01-2085.000.000.000.00-16590.00%
COST240119C004400002022-01-20 1:14PM EST2024-01-19109.090.000.000.00-1560.00%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220128P004400002022-01-21 3:58PM EST2022-01-281.180.000.000.00-16527412.50%
COST220204P004400002022-01-21 10:50AM EST2022-02-041.820.000.000.00-411312.50%
COST220211P004400002022-01-20 3:11PM EST2022-02-111.940.000.000.00-3596.25%
COST220218P004400002022-01-21 3:47PM EST2022-02-184.400.000.000.00-184226.25%
COST220225P004400002022-01-20 3:32PM EST2022-02-253.860.000.000.00-2426.25%
COST220304P004400002022-01-21 1:27PM EST2022-03-046.240.000.000.00-2786.25%
COST220318P004400002022-01-21 3:54PM EST2022-03-189.030.000.000.00-3248076.25%
COST220414P004400002022-01-21 3:59PM EST2022-04-1411.500.000.000.00-113933.13%
COST220617P004400002022-01-21 2:12PM EST2022-06-1716.600.000.000.00-112583.13%
COST220715P004400002022-01-21 11:05AM EST2022-07-1516.950.000.000.00-33453.13%
COST230120P004400002022-01-21 1:36PM EST2023-01-2031.100.000.000.00-174311.56%
COST240119P004400002022-01-18 2:12PM EST2024-01-1947.520.000.000.00-2101.56%