Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
487.67+4.85 (+1.01%)
As of 01:14PM EST. Market open.
In the money
Show:ListStraddle
Strike:475.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121C004750002022-01-21 11:24AM EST2022-01-2110.409.6512.25-7.70-42.54%263780.00%
COST220128C004750002022-01-21 10:32AM EST2022-01-2819.3515.4016.45+5.80+42.80%32130.53%
COST220204C004750002022-01-21 10:34AM EST2022-02-0422.3518.1018.75-8.65-27.90%1129.03%
COST220211C004750002022-01-18 12:02AM EST2022-02-1134.2419.7520.650.00--128.36%
COST220218C004750002022-01-21 9:32AM EST2022-02-1820.1021.2021.85+0.84+4.36%23027.07%
COST220225C004750002022-01-18 3:04PM EST2022-02-2525.5320.7025.000.00-2029.78%
COST220304C004750002022-01-18 10:09AM EST2022-03-0429.5524.2527.800.00--031.65%
COST220318C004750002022-01-21 11:16AM EST2022-03-1831.9527.8528.90+1.56+5.13%52428.98%
COST220414C004750002022-01-20 12:33PM EST2022-04-1439.4531.4032.150.00-124227.49%
COST220715C004750002022-01-20 1:56PM EST2022-07-1545.5541.0043.450.00-3527.61%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121P004750002022-01-21 12:59PM EST2022-01-210.270.240.34-1.21-81.76%65858236.13%
COST220128P004750002022-01-21 12:34PM EST2022-01-285.034.604.95+0.20+4.14%11315335.33%
COST220204P004750002022-01-21 12:46PM EST2022-02-048.037.158.10+0.28+3.61%813234.69%
COST220211P004750002022-01-21 12:32PM EST2022-02-119.688.959.70+3.68+61.33%2310732.26%
COST220218P004750002022-01-21 12:31PM EST2022-02-1811.1710.6011.20-0.54-4.61%8229631.02%
COST220225P004750002022-01-21 9:43AM EST2022-02-2511.009.8512.75-1.63-12.91%76230.52%
COST220304P004750002022-01-20 2:41PM EST2022-03-0412.0314.0017.000.00-14734.59%
COST220318P004750002022-01-21 12:40PM EST2022-03-1817.4517.3518.05-0.90-4.90%169031.46%
COST220414P004750002022-01-21 12:25PM EST2022-04-1420.7520.4521.50+3.18+18.10%145329.75%
COST220715P004750002022-01-20 3:54PM EST2022-07-1531.2530.0531.600.00-31828.25%