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:465.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230203C004650002023-01-27 2:06PM EST2023-02-0340.8037.8040.85+9.60+30.77%417753.11%
COST230210C004650002023-01-25 11:04AM EST2023-02-1025.0038.3041.350.00-153439.83%
COST230217C004650002023-01-27 3:25PM EST2023-02-1743.9439.5542.60+10.44+31.16%119436.78%
COST230224C004650002023-01-24 2:49PM EST2023-02-2432.5040.7043.450.00-1534.17%
COST230303C004650002023-01-27 2:06PM EST2023-03-0345.4142.9045.75+11.80+35.11%11135.75%
COST230317C004650002023-01-27 2:37PM EST2023-03-1748.5345.2547.70+6.98+16.80%712933.69%
COST230421C004650002023-01-27 11:20AM EST2023-04-2150.0850.1052.95+6.82+15.77%15732.42%
COST230721C004650002023-01-18 10:28AM EST2023-07-2152.0161.0064.000.00-12131.56%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230203P004650002023-01-27 3:58PM EST2023-02-030.410.380.45-0.34-45.33%12254734.20%
COST230210P004650002023-01-27 11:44AM EST2023-02-100.880.881.04-0.61-40.94%15618329.13%
COST230217P004650002023-01-27 3:52PM EST2023-02-171.661.651.81-0.70-29.66%6231527.59%
COST230224P004650002023-01-27 2:30PM EST2023-02-242.002.192.44-1.35-40.30%159526.15%
COST230303P004650002023-01-27 3:46PM EST2023-03-033.853.954.40-1.35-25.96%322728.72%
COST230317P004650002023-01-27 3:53PM EST2023-03-175.505.455.75-1.34-19.59%341,33827.00%
COST230421P004650002023-01-27 3:33PM EST2023-04-217.688.308.70-2.67-25.80%621224.79%
COST230721P004650002023-01-26 3:10PM EST2023-07-2116.7914.1515.150.00-22622.89%