Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
484.95+2.13 (+0.44%)
As of 01:27PM EST. Market open.
In the money
Show:ListStraddle
Strike:460.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121C004600002022-01-21 12:43PM EST2022-01-2125.0025.8528.10-14.00-35.90%29463100.02%
COST220128C004600002021-12-22 12:04PM EST2022-01-2887.9327.4029.500.00-2248.46%
COST220204C004600002022-01-21 12:41PM EST2022-02-0429.7529.2530.85-2.65-8.18%1439.89%
COST220211C004600002022-01-21 12:36PM EST2022-02-1130.8930.3032.20-27.11-46.74%1536.48%
COST220218C004600002022-01-21 12:25PM EST2022-02-1832.7532.3033.90+3.95+13.72%21535.51%
COST220304C004600002022-01-20 1:04PM EST2022-03-0442.1034.6537.300.00-1235.07%
COST220318C004600002022-01-21 12:27PM EST2022-03-1837.6038.4539.40-4.20-10.05%25333.54%
COST220414C004600002022-01-18 12:49PM EST2022-04-1443.4541.8043.300.00-37932.26%
COST220617C004600002022-01-21 11:27AM EST2022-06-1752.7547.8549.40+0.81+1.56%225129.65%
COST220715C004600002022-01-14 3:35PM EST2022-07-1561.3750.8052.100.00-1829.34%
COST230120C004600002022-01-21 12:42PM EST2023-01-2068.4667.0070.20-3.04-4.25%280030.27%
COST240119C004600002022-01-20 3:59PM EST2024-01-1989.4091.4095.200.00-14431.07%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121P004600002022-01-21 12:26PM EST2022-01-210.110.080.15-0.30-73.17%1381,19751.17%
COST220128P004600002022-01-21 1:01PM EST2022-01-282.121.942.13-0.34-13.82%29023335.99%
COST220204P004600002022-01-21 1:07PM EST2022-02-044.053.754.00-0.10-2.41%2112333.47%
COST220211P004600002022-01-21 12:52PM EST2022-02-115.895.055.65+1.08+22.45%45232.27%
COST220218P004600002022-01-21 12:45PM EST2022-02-187.206.356.80+0.40+5.88%20027630.76%
COST220225P004600002022-01-21 12:42PM EST2022-02-257.907.158.15-0.11-1.37%65030.31%
COST220304P004600002022-01-21 9:30AM EST2022-03-0411.228.8510.85+4.34+63.08%12832.50%
COST220318P004600002022-01-21 1:00PM EST2022-03-1812.1511.6011.90+0.20+1.67%3926529.80%
COST220414P004600002022-01-21 9:46AM EST2022-04-1414.0514.8515.35-1.90-11.91%25928.72%
COST220617P004600002022-01-21 11:06AM EST2022-06-1720.8521.9023.20-1.60-7.13%2730728.58%
COST220715P004600002022-01-21 1:05PM EST2022-07-1524.3524.0025.10+0.21+0.87%13127.73%
COST230120P004600002022-01-21 12:43PM EST2023-01-2039.0038.8040.25+5.50+16.42%646127.57%
COST240119P004600002022-01-20 1:57PM EST2024-01-1954.1056.4562.500.00-35928.10%