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:480.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220701C004800002022-06-24 3:58PM EDT2022-07-0110.0010.0510.75+3.35+50.38%42836531.48%
COST220708C004800002022-06-24 3:56PM EDT2022-07-0812.9612.8013.65+4.18+47.61%2058330.08%
COST220715C004800002022-06-24 3:59PM EDT2022-07-1515.7515.5016.25+3.42+27.74%11897030.25%
COST220722C004800002022-06-24 1:14PM EDT2022-07-2214.7317.7518.65+0.48+3.37%1112330.73%
COST220729C004800002022-06-24 3:41PM EDT2022-07-2918.0319.6520.70+1.84+11.37%484630.95%
COST220819C004800002022-06-24 3:59PM EDT2022-08-1925.0024.4025.35+3.86+18.26%6010330.67%
COST220916C004800002022-06-24 3:47PM EDT2022-09-1628.5429.5530.60+2.34+8.93%181530.76%
COST221021C004800002022-06-24 3:24PM EDT2022-10-2133.7036.1537.40+1.45+4.50%1918532.06%
COST230120C004800002022-06-24 3:37PM EDT2023-01-2047.3547.3548.95+9.75+25.93%668732.10%
COST230616C004800002022-06-24 12:11PM EDT2023-06-1661.1562.0565.25+9.85+19.20%12033.28%
COST240119C004800002022-06-24 2:54PM EDT2024-01-1978.1077.6582.65+2.30+3.03%726533.58%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220701P004800002022-06-24 3:59PM EDT2022-07-016.005.405.95-6.70-52.76%10613129.82%
COST220708P004800002022-06-24 3:55PM EDT2022-07-088.757.958.70-5.25-37.50%1481128.52%
COST220715P004800002022-06-24 3:57PM EDT2022-07-1511.2010.6511.25-6.17-35.52%10573128.88%
COST220722P004800002022-06-24 3:37PM EDT2022-07-2214.6712.7013.40-4.28-22.59%1024329.08%
COST220729P004800002022-06-24 2:45PM EDT2022-07-2917.2514.7015.70-3.70-17.66%7629.90%
COST220819P004800002022-06-24 3:58PM EDT2022-08-1919.8819.2019.95-5.22-20.80%376629.31%
COST220916P004800002022-06-24 3:56PM EDT2022-09-1624.3323.6024.60-12.97-34.77%1411128.99%
COST221021P004800002022-06-23 2:49PM EDT2022-10-2135.7228.7529.800.00-1965029.12%
COST230120P004800002022-06-24 12:34PM EDT2023-01-2038.8537.4038.65-4.32-10.01%1776028.02%
COST230616P004800002022-06-22 9:30AM EDT2023-06-1661.7047.6049.850.00-14027.43%
COST240119P004800002022-06-24 2:06PM EDT2024-01-1959.8257.0558.90-14.98-20.03%112725.44%