Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
484.37+9.37 (+1.97%)
At close: 04:00PM EDT
484.00 -0.37 (-0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:460.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220701C004600002022-06-24 2:20PM EDT2022-07-0121.0025.5526.85+1.93+10.12%728540.03%
COST220708C004600002022-06-24 10:25AM EDT2022-07-0821.9025.7528.70+1.55+7.62%14135.39%
COST220715C004600002022-06-24 1:49PM EDT2022-07-1525.5929.3031.05+1.77+7.43%1828335.42%
COST220722C004600002022-06-24 11:56AM EDT2022-07-2228.3029.6032.60+9.15+47.78%1311634.19%
COST220729C004600002022-06-24 9:46AM EDT2022-07-2930.2031.3534.45+3.20+11.85%13534.20%
COST220819C004600002022-06-24 3:53PM EDT2022-08-1936.4536.3538.20+4.45+13.91%614032.66%
COST220916C004600002022-06-24 11:43AM EDT2022-09-1638.9539.6043.15+2.75+7.60%63432.53%
COST221021C004600002022-06-24 1:55PM EDT2022-10-2144.5848.3049.30+2.43+5.77%1622033.34%
COST230120C004600002022-06-24 3:54PM EDT2023-01-2059.0058.3060.55+4.50+8.26%261833.24%
COST230616C004600002022-06-23 1:13PM EDT2023-06-1667.3572.6577.950.00-26635.08%
COST240119C004600002022-06-24 1:43PM EDT2024-01-1987.8588.5093.40+1.85+2.15%410034.39%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220701P004600002022-06-24 3:58PM EDT2022-07-011.611.411.67-2.69-62.56%21632534.92%
COST220708P004600002022-06-24 3:34PM EDT2022-07-083.353.053.40-3.42-50.52%507131.97%
COST220715P004600002022-06-24 3:59PM EDT2022-07-155.124.955.25-3.58-41.15%1912,05531.53%
COST220722P004600002022-06-24 11:59AM EDT2022-07-227.856.607.20-3.36-29.97%1220531.87%
COST220729P004600002022-06-24 3:46PM EDT2022-07-299.228.209.00-5.06-35.43%316932.11%
COST220819P004600002022-06-24 1:18PM EDT2022-08-1914.1512.1512.90-3.06-17.78%1012131.29%
COST220916P004600002022-06-24 12:28PM EDT2022-09-1618.1116.0517.15-4.29-19.15%511530.63%
COST221021P004600002022-06-24 11:08AM EDT2022-10-2123.0521.0521.85-3.40-12.85%320830.36%
COST230120P004600002022-06-24 2:50PM EDT2023-01-2031.2529.3530.85-5.25-14.38%251429.41%
COST230616P004600002022-06-23 11:54AM EDT2023-06-1645.0039.3541.950.00-103428.70%
COST240119P004600002022-06-24 12:11PM EDT2024-01-1949.9548.4550.15-1.92-3.70%17726.20%