Singapore markets close in 5 hours 27 minutes

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:480.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007C004800002022-10-04 3:50PM EDT2022-10-079.699.4510.00+4.19+76.18%11138537.09%
COST221014C004800002022-10-04 1:24PM EDT2022-10-1411.1813.6514.20+0.78+7.50%3764434.05%
COST221021C004800002022-10-04 3:22PM EDT2022-10-2115.3516.6517.10+1.45+10.43%991,29233.23%
COST221028C004800002022-10-04 1:32PM EDT2022-10-2817.3118.7019.35+2.46+16.57%738732.59%
COST221104C004800002022-10-04 1:01PM EDT2022-11-0419.5020.1521.80+4.37+28.88%21733.08%
COST221111C004800002022-09-30 3:46PM EDT2022-11-1118.7021.3024.000.00-4433.45%
COST221118C004800002022-10-04 3:54PM EDT2022-11-1824.6824.3025.95+3.36+15.76%3528933.64%
COST221216C004800002022-10-04 3:46PM EDT2022-12-1631.8431.3532.85+3.94+14.12%259134.47%
COST230120C004800002022-10-04 3:49PM EDT2023-01-2037.9037.5039.30+3.65+10.66%378734.53%
COST230317C004800002022-10-04 3:20PM EDT2023-03-1745.0045.5548.70+1.77+4.09%31535.35%
COST230421C004800002022-10-03 2:51PM EDT2023-04-2147.4949.1552.300.00-2734.64%
COST230616C004800002022-10-03 3:06PM EDT2023-06-1657.4556.7559.45+3.38+6.25%25235.09%
COST240119C004800002022-09-30 1:02PM EDT2024-01-1975.2576.2078.700.00-2533834.71%
COST250117C004800002022-10-03 1:35PM EDT2025-01-17103.25100.30106.90+6.01+6.18%10011736.02%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007P004800002022-10-04 3:54PM EDT2022-10-073.603.303.65-4.10-53.25%45338235.73%
COST221014P004800002022-10-04 3:55PM EDT2022-10-147.577.407.65-3.83-33.60%13227332.70%
COST221021P004800002022-10-04 3:59PM EDT2022-10-2110.3010.0510.45-3.65-26.16%3392,43231.96%
COST221028P004800002022-10-04 12:35PM EDT2022-10-2812.5512.4012.95-3.40-21.32%138232.04%
COST221104P004800002022-10-04 2:03PM EDT2022-11-0415.1514.0515.55-3.85-20.26%311432.87%
COST221111P004800002022-10-04 2:11PM EDT2022-11-1117.3015.7517.35-5.96-25.62%8232.61%
COST221118P004800002022-10-04 3:54PM EDT2022-11-1817.8317.6018.05-3.72-17.26%9394231.01%
COST221216P004800002022-10-04 2:19PM EDT2022-12-1624.5623.4023.90-2.74-10.04%2314131.19%
COST230120P004800002022-10-04 12:30PM EDT2023-01-2029.8227.5028.15-1.13-3.65%1599729.72%
COST230317P004800002022-10-04 3:00PM EDT2023-03-1734.0033.5034.65-5.65-14.25%1021129.19%
COST230421P004800002022-10-04 12:12PM EDT2023-04-2137.2736.0037.30-3.18-7.86%21228.38%
COST230616P004800002022-10-03 3:54PM EDT2023-06-1644.3040.4041.800.00-2114127.89%
COST240119P004800002022-10-03 12:12PM EDT2024-01-1957.4550.8053.150.00-135625.73%
COST250117P004800002022-09-23 11:00AM EDT2025-01-1769.1661.7566.050.00-202123.83%