Singapore markets open in 4 hours 42 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:450.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230203C004500002023-01-27 2:06PM EST2023-02-0355.6352.6555.70+16.93+43.75%134956.15%
COST230210C004500002023-01-19 3:05PM EST2023-02-1025.9552.8055.800.00--749.54%
COST230217C004500002023-01-26 2:42PM EST2023-02-1749.5053.6556.550.00-24143.21%
COST230224C004500002023-01-19 12:15PM EST2023-02-2427.9054.2057.400.00-50040.09%
COST230303C004500002023-01-26 3:55PM EST2023-03-0352.3956.2058.950.00-3840.02%
COST230317C004500002023-01-27 2:06PM EST2023-03-1760.5558.0560.95+12.13+25.05%215537.90%
COST230421C004500002023-01-25 11:08AM EST2023-04-2149.7062.4565.400.00-13635.28%
COST230616C004500002023-01-27 1:14PM EST2023-06-1670.7368.9571.95+9.73+15.95%329433.96%
COST230721C004500002023-01-25 3:07PM EST2023-07-2164.6672.4075.500.00-24533.45%
COST230915C004500002023-01-26 12:35PM EST2023-09-1573.4078.3581.250.00-64433.35%
COST240119C004500002023-01-27 3:08PM EST2024-01-1995.0090.2093.15+8.60+9.95%339033.70%
COST240621C004500002023-01-23 11:27AM EST2024-06-2198.05100.20104.800.00-11633.68%
COST250117C004500002023-01-27 10:46AM EST2025-01-17117.00110.70117.90+11.00+10.38%813633.54%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230203P004500002023-01-27 3:37PM EST2023-02-030.130.120.17-0.16-55.17%15837241.80%
COST230210P004500002023-01-27 3:55PM EST2023-02-100.440.370.48-0.24-35.29%12722233.74%
COST230217P004500002023-01-27 3:50PM EST2023-02-170.780.840.92-0.40-33.90%14896531.02%
COST230224P004500002023-01-27 2:45PM EST2023-02-241.021.121.32-0.75-42.37%1511429.00%
COST230303P004500002023-01-27 3:08PM EST2023-03-032.042.362.66-1.13-35.65%286331.16%
COST230310P004500002023-01-27 11:06AM EST2023-03-103.102.863.20+3.10-2230.01%
COST230317P004500002023-01-27 3:59PM EST2023-03-173.583.503.70-0.82-18.64%1051,46629.05%
COST230421P004500002023-01-27 12:59PM EST2023-04-215.465.756.20-1.59-22.55%2032026.51%
COST230616P004500002023-01-27 3:52PM EST2023-06-169.859.8510.15-1.40-12.44%552,18025.14%
COST230721P004500002023-01-27 3:56PM EST2023-07-2111.2610.9011.80-1.64-12.71%126824.08%
COST230915P004500002023-01-27 3:51PM EST2023-09-1514.5014.5015.25-2.15-12.91%3355423.75%
COST240119P004500002023-01-27 3:52PM EST2024-01-1920.2020.1521.00-2.50-11.01%5751122.67%
COST240621P004500002023-01-27 3:49PM EST2024-06-2125.0023.8025.70-6.78-21.33%9626621.30%
COST250117P004500002023-01-27 11:47AM EST2025-01-1731.1029.6032.30-3.19-9.30%17920.66%