Singapore Markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
486.76+3.94 (+0.82%)
As of 01:45PM EST. Market open.
In the money
Show:ListStraddle
Strike:480.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121C004800002022-01-04 2:03PM EST2022-01-2182.7570.0074.350.00-14519684.69%
COST220128C004800002021-12-22 2:36PM EST2022-01-2870.0067.7575.150.00-35239.49%
COST220218C004800002021-12-23 2:20PM EST2022-02-1874.3070.8076.250.00-417129.67%
COST220318C004800002022-01-05 12:45PM EST2022-03-1880.0473.5577.20-8.39-9.49%911894.96%
COST220414C004800002021-12-30 12:51PM EST2022-04-1490.0076.0580.100.00-222281.20%
COST220617C004800002022-01-04 9:38AM EST2022-06-1795.4982.6587.150.00-112066.85%
COST220715C004800002021-12-28 12:27PM EST2022-07-1598.0083.7087.550.00-1161.85%
COST230120C004800002022-01-04 10:48AM EST2023-01-20113.0099.15104.450.00-143751.57%
COST240119C004800002021-12-31 3:58PM EST2024-01-19139.50122.25130.500.00-251647.50%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121P004800002022-01-05 3:01PM EST2022-01-210.360.330.52+0.04+12.50%51,27726.00%
COST220128P004800002021-12-31 10:48AM EST2022-01-280.780.331.150.00-11112.45%
COST220204P004800002022-01-05 2:10PM EST2022-02-040.740.601.46-0.19-20.43%1310.12%
COST220218P004800002022-01-05 3:54PM EST2022-02-181.801.072.16+0.52+40.62%151348.84%
COST220318P004800002022-01-05 11:11AM EST2022-03-183.504.204.50+0.27+8.36%21969.71%
COST220414P004800002022-01-05 2:13PM EST2022-04-146.105.556.95+1.07+21.27%664010.78%
COST220617P004800002022-01-03 1:05PM EST2022-06-1710.2711.4012.550.00-436212.80%
COST220715P004800002022-01-03 10:21AM EST2022-07-1511.9513.3514.650.00-22213.32%
COST230120P004800002022-01-04 12:12PM EST2023-01-2027.8527.6528.70+3.55+14.61%150716.61%
COST240119P004800002021-12-10 1:58PM EST2024-01-1947.0041.8050.200.00-1719.72%