Singapore markets closed

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:455.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230203C004550002023-01-27 3:00PM EST2023-02-0352.9547.7050.70+12.75+31.72%26961.88%
COST230210C004550002023-01-20 2:41PM EST2023-02-1025.5447.9051.050.00-12445.57%
COST230217C004550002023-01-27 12:55PM EST2023-02-1751.2548.8551.90+14.27+38.59%27840.55%
COST230224C004550002023-01-18 11:29AM EST2023-02-2433.8549.6552.700.00-1137.61%
COST230317C004550002023-01-27 10:09AM EST2023-03-1757.2553.7056.45+13.65+31.31%116536.18%
COST230421C004550002023-01-26 9:49AM EST2023-04-2152.6358.3061.200.00-33834.20%
COST230721C004550002023-01-09 3:20PM EST2023-07-2157.4568.7071.450.00-31532.62%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230203P004550002023-01-27 3:58PM EST2023-02-030.200.180.24-0.17-45.95%8833037.35%
COST230210P004550002023-01-27 3:27PM EST2023-02-100.450.490.61-0.41-47.67%306531.28%
COST230217P004550002023-01-27 3:51PM EST2023-02-171.031.061.15-0.48-31.79%11147529.36%
COST230224P004550002023-01-27 11:55AM EST2023-02-241.371.391.58-1.06-43.62%58827.53%
COST230303P004550002023-01-27 1:11PM EST2023-03-032.772.723.15-1.83-39.78%113830.05%
COST230317P004550002023-01-27 3:38PM EST2023-03-173.803.954.30-1.35-26.21%5539928.19%
COST230421P004550002023-01-27 3:40PM EST2023-04-216.006.506.85-2.01-25.09%421525.69%
COST230721P004550002023-01-27 10:21AM EST2023-07-2112.5011.9512.95-1.70-11.97%185223.74%