Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
509.02-7.52 (-1.45%)
As of 10:12AM EST. Market open.
In the money
Show:ListStraddle
Strike:470.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230210C004700002023-02-07 1:04PM EST2023-02-1046.6040.2542.350.00-54578.42%
COST230217C004700002023-02-07 12:13PM EST2023-02-1741.3941.1543.250.00-320252.99%
COST230224C004700002023-02-07 10:18AM EST2023-02-2441.1842.0544.350.00-17044.45%
COST230303C004700002023-02-06 9:47AM EST2023-03-0346.4544.4046.200.00-11842.43%
COST230317C004700002023-02-07 2:07PM EST2023-03-1748.4547.0548.600.00-360538.55%
COST230324C004700002023-02-03 1:44PM EST2023-03-2452.4047.4550.900.00-5539.47%
COST230421C004700002023-02-07 3:29PM EST2023-04-2157.6453.0554.300.00-112835.50%
COST230616C004700002023-02-07 12:41PM EST2023-06-1661.5060.8562.200.00-148234.24%
COST230721C004700002023-02-02 10:30AM EST2023-07-2177.7364.6066.350.00-11133.79%
COST230915C004700002023-02-07 10:02AM EST2023-09-1570.3071.0073.500.00-1534.18%
COST240119C004700002023-01-31 2:00PM EST2024-01-1980.8183.6585.950.00-1015134.12%
COST240621C004700002023-02-07 3:41PM EST2024-06-21101.0495.1098.750.00-58234.22%
COST250117C004700002023-02-07 11:07AM EST2025-01-17108.08108.20112.500.00-326333.98%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230210P004700002023-02-08 9:44AM EST2023-02-100.040.030.090.00-135940.23%
COST230217P004700002023-02-07 3:27PM EST2023-02-170.420.440.500.00-9848229.35%
COST230224P004700002023-02-07 3:54PM EST2023-02-240.740.971.050.00-12314126.58%
COST230303P004700002023-02-08 9:39AM EST2023-03-032.832.762.96-0.62-17.97%110130.13%
COST230310P004700002023-02-07 1:49PM EST2023-03-104.203.553.800.00-32328.93%
COST230317P004700002023-02-07 3:52PM EST2023-03-173.814.404.600.00-841,14128.05%
COST230324P004700002023-02-07 10:35AM EST2023-03-245.764.855.550.00-1927.77%
COST230421P004700002023-02-08 9:53AM EST2023-04-218.057.808.10+0.89+12.43%545125.69%
COST230616P004700002023-02-07 3:23PM EST2023-06-1612.3513.0513.350.00-1262124.80%
COST230721P004700002023-02-03 3:08PM EST2023-07-2114.2014.7015.250.00-4423223.66%
COST230915P004700002023-02-07 10:16AM EST2023-09-1519.2018.6019.550.00-110123.61%
COST240119P004700002023-02-07 3:17PM EST2024-01-1924.0524.4025.450.00-633022.21%
COST240621P004700002023-02-02 10:34AM EST2024-06-2126.0229.6531.650.00-2921.38%
COST250117P004700002023-02-02 10:37AM EST2025-01-1732.1835.2036.950.00-36220.01%