Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
476.82-4.79 (-0.99%)
As of 09:30AM EST. Market open.
In the money
Show:ListStraddle
Strike:450.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220128C004500002022-01-21 9:31AM EST2022-01-2834.700.000.000.00-130.00%
COST220204C004500002022-01-19 11:30AM EST2022-02-0441.000.000.000.00--10.00%
COST220211C004500002022-01-21 12:36PM EST2022-02-1139.410.000.000.00-220.00%
COST220218C004500002022-01-21 11:50AM EST2022-02-1842.500.000.000.00-10360.00%
COST220225C004500002022-01-20 3:51PM EST2022-02-2539.000.000.000.00--30.00%
COST220304C004500002022-01-19 10:18AM EST2022-03-0446.850.000.000.00--20.00%
COST220318C004500002022-01-21 3:29PM EST2022-03-1842.680.000.000.00-12950.00%
COST220414C004500002022-01-21 2:04PM EST2022-04-1448.080.000.000.00-2890.00%
COST220617C004500002022-01-21 2:51PM EST2022-06-1754.920.000.000.00-73540.00%
COST220715C004500002022-01-21 10:48AM EST2022-07-1561.220.000.000.00-1120.00%
COST230120C004500002022-01-21 3:59PM EST2023-01-2071.000.000.000.00-43690.00%
COST240119C004500002022-01-21 12:38PM EST2024-01-1997.290.000.000.00-21840.00%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220128P004500002022-01-21 3:57PM EST2022-01-281.660.000.000.00-6328812.50%
COST220204P004500002022-01-21 3:29PM EST2022-02-043.450.000.000.00-332556.25%
COST220211P004500002022-01-21 12:53PM EST2022-02-114.000.000.000.00-52666.25%
COST220218P004500002022-01-21 3:36PM EST2022-02-185.800.000.000.00-452776.25%
COST220225P004500002022-01-21 1:29PM EST2022-02-256.100.000.000.00-2813.13%
COST220304P004500002022-01-21 3:04PM EST2022-03-048.500.000.000.00-18903.13%
COST220318P004500002022-01-21 3:50PM EST2022-03-1810.000.000.000.00-233193.13%
COST220414P004500002022-01-21 2:59PM EST2022-04-1413.210.000.000.00-61573.13%
COST220617P004500002022-01-21 3:07PM EST2022-06-1720.350.000.000.00-344881.56%
COST220715P004500002022-01-21 3:31PM EST2022-07-1522.500.000.000.00-5461.56%
COST230120P004500002022-01-20 3:30PM EST2023-01-2034.000.000.000.00-73871.56%
COST240119P004500002022-01-13 1:37PM EST2024-01-1944.190.000.000.00-6280.78%