Singapore markets close in 6 hours 1 minute

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:470.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007C004700002022-10-04 2:48PM EDT2022-10-0716.2016.1518.85+3.75+30.12%2820548.85%
COST221014C004700002022-10-04 2:56PM EDT2022-10-1420.6020.6021.25+6.45+45.58%98336.18%
COST221021C004700002022-10-04 2:21PM EDT2022-10-2121.5023.4024.10+2.55+13.46%3556435.58%
COST221028C004700002022-10-04 3:28PM EDT2022-10-2824.7025.2526.10+3.44+16.18%184034.40%
COST221104C004700002022-10-04 1:23PM EDT2022-11-0424.6226.5028.50-7.38-23.06%2834.88%
COST221118C004700002022-10-04 3:45PM EDT2022-11-1830.8030.4531.95+5.22+20.41%68634.35%
COST221216C004700002022-10-03 12:05PM EDT2022-12-1634.8037.0538.70+4.65+15.42%12835.14%
COST230120C004700002022-10-03 3:42PM EDT2023-01-2039.8443.4544.950.00-396335.05%
COST230317C004700002022-10-03 11:52AM EDT2023-03-1744.9351.1553.150.00-101234.98%
COST230421C004700002022-08-29 3:02PM EDT2023-04-2195.5558.0059.250.00--136.16%
COST230616C004700002022-10-03 3:06PM EDT2023-06-1659.5762.5064.200.00-19035.10%
COST240119C004700002022-10-04 11:27AM EDT2024-01-1983.0480.7084.35+6.69+8.76%322435.27%
COST250117C004700002022-09-30 10:29AM EDT2025-01-17104.80105.05111.900.00-11036.35%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007P004700002022-10-04 3:47PM EDT2022-10-071.391.291.44-2.31-62.43%70951438.14%
COST221014P004700002022-10-04 3:55PM EDT2022-10-144.654.404.65-1.95-29.55%10624334.42%
COST221021P004700002022-10-04 3:56PM EDT2022-10-217.106.857.15-2.96-29.42%30284033.38%
COST221028P004700002022-10-04 10:57AM EDT2022-10-289.108.909.45-3.10-25.41%1411333.26%
COST221104P004700002022-10-04 2:11PM EDT2022-11-0411.7010.4511.80-2.00-14.60%171933.80%
COST221111P004700002022-09-29 3:58PM EDT2022-11-1117.7912.1513.550.00--233.53%
COST221118P004700002022-10-04 3:46PM EDT2022-11-1814.1013.8514.30-3.23-18.64%5645231.99%
COST221216P004700002022-10-04 3:11PM EDT2022-12-1620.4019.4020.00-2.50-10.92%923132.05%
COST230120P004700002022-10-04 2:33PM EDT2023-01-2024.7523.5524.15-2.40-8.84%71,17930.47%
COST230317P004700002022-10-04 2:18PM EDT2023-03-1730.6028.8030.95-5.25-14.64%184130.16%
COST230421P004700002022-10-03 12:04PM EDT2023-04-2138.4531.8033.100.00-11628.94%
COST230616P004700002022-10-04 11:13AM EDT2023-06-1637.0936.5037.50-2.76-6.93%12639828.37%
COST240119P004700002022-10-03 3:53PM EDT2024-01-1951.0746.0048.000.00-5517925.79%
COST250117P004700002022-10-04 2:37PM EDT2025-01-1760.6257.5061.55+0.22+0.36%25524.17%