Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
510.17-6.37 (-1.23%)
As of 10:03AM EST. Market open.
In the money
Show:ListStraddle
Strike:460.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230210C004600002023-02-01 2:46PM EST2023-02-1053.7450.3052.850.00-9083.01%
COST230217C004600002023-02-06 2:23PM EST2023-02-1756.7351.4053.500.00-241751.73%
COST230224C004600002023-02-02 10:21AM EST2023-02-2468.6052.1554.400.00-21048.19%
COST230303C004600002023-02-02 10:21AM EST2023-03-0369.8553.2057.000.00-1248.51%
COST230310C004600002023-01-27 10:00AM EST2023-03-1049.0054.3058.200.00-1145.63%
COST230317C004600002023-02-07 1:44PM EST2023-03-1755.8055.6557.850.00-136940.44%
COST230421C004600002023-02-02 2:01PM EST2023-04-2174.5061.1563.050.00-68036.91%
COST230616C004600002023-02-06 2:36PM EST2023-06-1672.8768.5070.450.00-730535.31%
COST230721C004600002023-02-01 11:38AM EST2023-07-2170.3772.3574.500.00-2037134.82%
COST230915C004600002023-01-31 1:54PM EST2023-09-1576.0178.8580.900.00-112734.74%
COST240119C004600002023-02-07 10:41AM EST2024-01-1990.6591.2593.250.00-119834.74%
COST240621C004600002023-01-23 2:33PM EST2024-06-2192.25101.80105.950.00-506434.84%
COST250117C004600002023-02-07 11:07AM EST2025-01-17114.33114.30119.600.00-289134.56%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230210P004600002023-02-07 2:35PM EST2023-02-100.030.010.060.00-1222547.85%
COST230217P004600002023-02-08 9:36AM EST2023-02-170.420.230.29+0.19+82.61%31,00432.89%
COST230224P004600002023-02-08 9:41AM EST2023-02-240.600.560.66-0.32-34.78%111629.37%
COST230303P004600002023-02-07 2:07PM EST2023-03-032.061.791.990.00-107732.13%
COST230310P004600002023-02-07 11:16AM EST2023-03-103.052.402.600.00-81830.52%
COST230317P004600002023-02-08 9:30AM EST2023-03-173.483.103.35+0.63+22.11%1056629.82%
COST230324P004600002023-02-07 12:33PM EST2023-03-244.373.604.250.00-91229.66%
COST230421P004600002023-02-07 3:59PM EST2023-04-215.576.006.300.00-431626.93%
COST230616P004600002023-02-07 2:24PM EST2023-06-1610.8510.6511.050.00-552925.80%
COST230721P004600002023-02-07 2:16PM EST2023-07-2112.7512.2013.200.00-370924.93%
COST230915P004600002023-02-07 2:17PM EST2023-09-1516.3016.0516.700.00-423924.30%
COST240119P004600002023-02-07 3:53PM EST2024-01-1921.0021.6522.450.00-231022.87%
COST240621P004600002023-02-06 1:41PM EST2024-06-2127.0026.0528.800.00-43822.14%
COST250117P004600002023-02-01 3:14PM EST2025-01-1732.0032.0034.150.00-68420.73%