Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
486.61+3.79 (+0.78%)
As of 01:40PM EST. Market open.
In the money
Show:ListStraddle
Strike:470.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121C004700002022-01-21 1:02PM EST2022-01-2116.3015.0516.85+0.80+5.16%1979541.41%
COST220128C004700002022-01-21 11:27AM EST2022-01-2824.7618.7019.70-1.74-6.57%3732.14%
COST220204C004700002021-12-29 12:29PM EST2022-02-0424.8520.9022.00-73.05-74.62%1230.76%
COST220218C004700002022-01-21 12:06PM EST2022-02-1825.8524.2025.00-5.65-17.94%62528.42%
COST220225C004700002022-01-19 10:21AM EST2022-02-2528.8924.8527.300.00-4629.67%
COST220304C004700002022-01-18 9:49AM EST2022-03-0432.6527.8530.950.00--033.05%
COST220318C004700002022-01-21 10:55AM EST2022-03-1834.9830.4531.55+0.68+1.98%76129.54%
COST220414C004700002022-01-21 1:01PM EST2022-04-1435.2233.8535.40+2.26+6.86%46028.71%
COST220617C004700002022-01-21 11:46AM EST2022-06-1744.5041.5043.70+4.50+11.25%233128.65%
COST220715C004700002022-01-14 3:37PM EST2022-07-1554.7044.1046.400.00-4628.35%
COST230120C004700002022-01-19 3:28PM EST2023-01-2066.5860.7063.450.00-185128.78%
COST240119C004700002022-01-19 12:22PM EST2024-01-1991.0085.0590.100.00-2511430.45%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121P004700002022-01-21 12:59PM EST2022-01-210.170.180.31-0.64-79.01%24856943.80%
COST220128P004700002022-01-21 12:58PM EST2022-01-283.453.303.85-0.55-13.75%15338835.57%
COST220204P004700002022-01-21 12:09PM EST2022-02-046.055.706.55-0.65-9.70%8311434.21%
COST220211P004700002022-01-21 10:17AM EST2022-02-117.207.758.35-0.30-4.00%94332.54%
COST220218P004700002022-01-21 12:32PM EST2022-02-189.639.259.55-0.47-4.65%3659530.78%
COST220225P004700002022-01-21 10:39AM EST2022-02-259.089.3011.20-1.70-15.77%185730.59%
COST220304P004700002022-01-20 11:47AM EST2022-03-048.6211.4514.000.00--032.52%
COST220318P004700002022-01-21 12:56PM EST2022-03-1815.6015.2015.70-0.61-3.76%1728130.61%
COST220414P004700002022-01-20 3:58PM EST2022-04-1418.7618.6519.25-0.92-4.67%19329.24%
COST220617P004700002022-01-21 10:02AM EST2022-06-1724.3526.1027.00-1.15-4.51%1321528.59%
COST220715P004700002022-01-18 11:19AM EST2022-07-1528.1528.3529.550.00-111828.18%
COST230120P004700002022-01-20 12:34PM EST2023-01-2037.5042.8545.250.00-412827.96%
COST240119P004700002022-01-20 3:59PM EST2024-01-1962.2558.5566.150.00-21427.70%