Singapore markets open in 17 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
481.89 +0.14 (+0.03%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:450.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220701C004500002022-06-24 3:56PM EDT2022-07-0134.8531.9033.200.00-2711553.91%
COST220708C004500002022-06-24 3:54PM EDT2022-07-0834.9932.0534.500.00-1212139.81%
COST220715C004500002022-06-27 2:36PM EDT2022-07-1535.6533.9536.25+0.65+1.86%51,79537.47%
COST220722C004500002022-06-27 12:53PM EDT2022-07-2238.6635.5538.10+3.10+8.72%56336.88%
COST220729C004500002022-06-21 10:49AM EDT2022-07-2924.0536.9039.700.00-12136.24%
COST220819C004500002022-06-27 2:33PM EDT2022-08-1942.5041.8543.45+2.20+5.46%22334.42%
COST220916C004500002022-06-27 1:02PM EDT2022-09-1647.6045.9547.75+2.95+6.61%42433.35%
COST221021C004500002022-06-27 1:50PM EDT2022-10-2152.9852.4553.70-0.72-1.34%1130134.03%
COST230120C004500002022-06-27 2:45PM EDT2023-01-2063.7863.3565.00-2.72-4.09%431733.99%
COST230616C004500002022-06-27 11:39AM EDT2023-06-1679.7574.9081.30+2.60+3.37%46335.24%
COST240119C004500002022-06-27 2:57PM EDT2024-01-1995.0791.2096.15-1.38-1.43%322934.36%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220701P004500002022-06-27 3:59PM EDT2022-07-010.580.550.63-0.27-31.76%10741343.58%
COST220708P004500002022-06-27 3:14PM EDT2022-07-082.001.752.08-0.48-19.35%2319336.27%
COST220715P004500002022-06-27 3:03PM EDT2022-07-153.773.403.75+0.16+4.43%422,08434.87%
COST220722P004500002022-06-27 10:46AM EDT2022-07-224.894.855.25-0.75-13.30%176233.92%
COST220729P004500002022-06-27 3:14PM EDT2022-07-296.786.357.20-0.42-5.83%37034.56%
COST220805P004500002022-06-27 11:32AM EDT2022-08-057.707.008.75-1.12-12.70%1234.44%
COST220819P004500002022-06-27 3:57PM EDT2022-08-1910.3210.0510.50-0.23-2.18%3313632.47%
COST220916P004500002022-06-27 2:47PM EDT2022-09-1613.8113.5514.25-1.39-9.14%284231.15%
COST221021P004500002022-06-27 3:37PM EDT2022-10-2118.8018.4018.95-0.55-2.84%959230.96%
COST230120P004500002022-06-27 1:02PM EDT2023-01-2026.4526.4527.400.00-2359829.62%
COST230616P004500002022-06-22 1:35PM EDT2023-06-1644.4036.3539.050.00-24929.32%
COST240119P004500002022-06-27 2:43PM EDT2024-01-1945.2044.3046.15-0.73-1.59%1026526.26%