Singapore markets close in 6 hours 17 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
486.13+8.40 (+1.76%)
At close: 04:00PM EDT
485.44 -0.69 (-0.14%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:460.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007C004600002022-10-04 10:41AM EDT2022-10-0727.6523.2030.45+7.35+36.21%25179.32%
COST221014C004600002022-10-04 9:31AM EDT2022-10-1429.9527.6530.15+10.82+56.56%1742.14%
COST221021C004600002022-10-04 3:59PM EDT2022-10-2131.5031.0031.80+5.65+21.86%1019137.63%
COST221028C004600002022-10-04 3:21PM EDT2022-10-2833.1532.7033.55+7.70+30.26%17336.10%
COST221118C004600002022-10-04 1:02PM EDT2022-11-1835.9536.2540.50-1.50-4.01%21838.24%
COST221216C004600002022-09-30 3:56PM EDT2022-12-1637.3242.3047.150.00-62038.47%
COST230120C004600002022-10-03 3:54PM EDT2023-01-2046.0049.7052.300.00-451036.89%
COST230317C004600002022-10-03 11:52AM EDT2023-03-1750.7357.5559.500.00-101335.85%
COST230421C004600002022-09-23 10:20AM EDT2023-04-2157.3862.0564.050.00-1235.91%
COST230616C004600002022-09-29 2:25PM EDT2023-06-1663.9567.7570.250.00-13935.77%
COST240119C004600002022-10-04 12:26PM EDT2024-01-1988.2686.8089.55+0.26+0.30%210435.54%
COST250117C004600002022-09-30 10:29AM EDT2025-01-17110.45110.85117.300.00-1536.77%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007P004600002022-10-04 3:58PM EDT2022-10-070.510.480.55-1.09-68.12%42345841.33%
COST221014P004600002022-10-04 3:49PM EDT2022-10-142.762.592.75-1.34-32.68%11125936.29%
COST221021P004600002022-10-04 3:30PM EDT2022-10-214.714.604.85-2.12-31.04%40349935.05%
COST221028P004600002022-10-04 10:28AM EDT2022-10-286.556.356.80-2.35-26.40%128634.56%
COST221104P004600002022-10-04 10:28AM EDT2022-11-048.308.008.80-2.00-19.42%3834.73%
COST221111P004600002022-10-03 9:42AM EDT2022-11-1114.659.5010.400.00-1334.38%
COST221118P004600002022-10-04 3:11PM EDT2022-11-1811.6610.8511.30-2.09-15.20%4922233.13%
COST221216P004600002022-10-04 2:39PM EDT2022-12-1617.1516.2516.65-2.10-10.91%818032.96%
COST230120P004600002022-10-04 10:12AM EDT2023-01-2019.8520.2520.65-3.95-16.60%285831.26%
COST230317P004600002022-10-04 11:15AM EDT2023-03-1726.1025.3027.15-4.85-15.67%33730.76%
COST230421P004600002022-09-13 2:44PM EDT2023-04-2122.2027.8529.200.00-11529.46%
COST230616P004600002022-10-03 1:45PM EDT2023-06-1636.7032.3533.750.00-1625829.01%
COST240119P004600002022-09-30 10:24AM EDT2024-01-1947.5042.3544.100.00-114826.31%
COST250117P004600002022-09-30 3:07PM EDT2025-01-1758.5853.6057.850.00-1124.73%