Singapore markets open in 8 hours 22 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
488.98+0.91 (+0.19%)
As of 11:37AM EST. Market open.
In the money
Show:ListStraddle
Strike:455.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121C004550002022-01-19 11:06AM EST2022-01-2133.9532.6533.85+0.65+1.95%74570.00%
COST220128C004550002021-12-17 1:13PM EST2022-01-2898.0234.2537.050.00-1144.76%
COST220218C004550002022-01-14 2:14PM EST2022-02-1850.7036.5037.750.00--1427.40%
COST220318C004550002022-01-19 10:25AM EST2022-03-1845.9541.6543.30-22.50-32.87%1429.50%
COST220414C004550002022-01-19 10:17AM EST2022-04-1448.0544.9046.55+2.27+4.96%130128.60%
COST220715C004550002022-01-18 12:49PM EST2022-07-1555.9053.6057.450.00-1329.00%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121P004550002022-01-19 11:13AM EST2022-01-210.380.330.42-0.26-40.62%11078448.05%
COST220128P004550002022-01-19 9:46AM EST2022-01-281.311.351.55-0.44-25.14%11336.01%
COST220204P004550002022-01-13 1:33PM EST2022-02-041.102.292.790.00-101633.22%
COST220211P004550002022-01-19 10:49AM EST2022-02-113.503.253.90-0.37-9.56%61231.56%
COST220218P004550002022-01-19 11:04AM EST2022-02-184.454.705.00-0.60-11.88%513430.64%
COST220225P004550002022-01-18 1:31PM EST2022-02-255.985.506.150.00-82430.23%
COST220304P004550002022-01-18 2:19PM EST2022-03-047.877.708.050.00-364731.44%
COST220318P004550002022-01-19 11:14AM EST2022-03-189.559.559.95+1.00+11.70%1588830.51%
COST220414P004550002022-01-19 9:45AM EST2022-04-1411.8012.5512.90+0.72+6.50%1044929.03%
COST220715P004550002022-01-19 10:40AM EST2022-07-1520.6020.8521.80+0.90+4.57%132127.66%