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:470.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220701C004700002022-06-24 3:58PM EDT2022-07-0116.9017.0518.25+4.90+40.83%6132035.52%
COST220708C004700002022-06-24 3:48PM EDT2022-07-0817.7518.7020.75+2.74+18.25%223232.86%
COST220715C004700002022-06-24 3:43PM EDT2022-07-1520.5521.9523.10+3.10+17.77%8960932.46%
COST220722C004700002022-06-24 2:04PM EDT2022-07-2220.8324.1525.60+1.76+9.23%76933.17%
COST220729C004700002022-06-24 9:47AM EDT2022-07-2925.0024.2027.20+4.50+21.95%13532.52%
COST220819C004700002022-06-24 3:53PM EDT2022-08-1929.8030.5031.55+3.50+13.31%234831.77%
COST220916C004700002022-06-24 1:42PM EDT2022-09-1632.2035.5536.80+2.71+9.19%23831.84%
COST221021C004700002022-06-24 3:47PM EDT2022-10-2140.8542.0043.05+2.79+7.33%224632.61%
COST230120C004700002022-06-24 1:20PM EDT2023-01-2049.9352.3554.95+2.93+6.23%596232.92%
COST230616C004700002022-06-17 11:52AM EDT2023-06-1648.5566.8070.200.00-13733.47%
COST240119C004700002022-06-24 10:13AM EDT2024-01-1984.6083.5587.60+9.62+12.83%517533.84%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220701P004700002022-06-24 3:58PM EDT2022-07-013.102.793.20-3.85-55.40%15816632.35%
COST220708P004700002022-06-24 3:59PM EDT2022-07-085.304.955.45-4.45-45.64%229930.05%
COST220715P004700002022-06-24 3:51PM EDT2022-07-158.057.257.80-4.55-36.11%6977030.26%
COST220722P004700002022-06-24 2:49PM EDT2022-07-2211.009.159.85-5.34-32.68%253530.40%
COST220729P004700002022-06-24 2:49PM EDT2022-07-2911.7011.0011.70-6.35-35.18%142730.52%
COST220819P004700002022-06-24 1:10PM EDT2022-08-1917.2015.3516.15-4.55-20.92%10210530.35%
COST221021P004700002022-06-24 3:36PM EDT2022-10-2126.5524.8525.55-8.85-25.00%2544629.69%
COST230120P004700002022-06-21 12:21PM EDT2023-01-2044.5133.3534.900.00-9026428.94%
COST230616P004700002022-06-24 11:59AM EDT2023-06-1645.7043.6545.40-7.40-13.94%123127.87%
COST240119P004700002022-06-23 3:22PM EDT2024-01-1958.3052.2554.500.00-113125.86%