Singapore markets open in 5 hours 42 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
512.69-2.90 (-0.56%)
As of 02:18PM EST. Market open.
In the money
Show:ListStraddle
Strike:475.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230210C004750002023-02-07 9:59AM EST2023-02-1035.0034.7036.05-13.80-28.28%1350.00%
COST230217C004750002023-02-07 11:08AM EST2023-02-1736.3536.2037.95-3.43-8.62%231823.83%
COST230224C004750002023-01-26 1:40PM EST2023-02-2427.7037.1539.650.00-32029.56%
COST230303C004750002023-02-03 10:15AM EST2023-03-0348.0739.8041.100.00-1930.02%
COST230317C004750002023-02-07 1:43PM EST2023-03-1743.5043.0044.50-3.85-8.13%218231.60%
COST230421C004750002023-02-07 10:27AM EST2023-04-2147.3048.7550.65-6.70-12.41%111131.42%
COST230721C004750002023-02-02 10:30AM EST2023-07-2173.7860.7062.350.00-12330.83%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230210P004750002023-02-07 1:42PM EST2023-02-100.110.100.12+0.02+22.22%13329034.86%
COST230217P004750002023-02-07 1:21PM EST2023-02-170.720.850.900.00-5934330.73%
COST230224P004750002023-02-07 12:20PM EST2023-02-241.741.591.68+0.40+29.85%3410028.27%
COST230303P004750002023-02-07 11:50AM EST2023-03-033.793.703.95+0.61+19.18%1214431.68%
COST230310P004750002023-02-07 1:20PM EST2023-03-104.094.755.05+0.03+0.74%113130.78%
COST230317P004750002023-02-07 1:56PM EST2023-03-175.905.705.95+1.30+28.26%5142829.82%
COST230324P004750002023-02-07 11:39AM EST2023-03-246.506.156.95+0.71+12.26%52529.37%
COST230421P004750002023-02-07 1:56PM EST2023-04-219.659.409.70+1.20+14.20%4352927.06%
COST230721P004750002023-02-01 3:46PM EST2023-07-2114.4516.1517.300.00-37324.77%