Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
509.14-7.39 (-1.43%)
As of 10:20AM EST. Market open.
In the money
Show:ListStraddle
Strike:480.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230210C004800002023-02-06 1:59PM EST2023-02-1034.9229.6532.100.00-36958.25%
COST230217C004800002023-02-07 1:52PM EST2023-02-1731.5931.2532.900.00-141541.85%
COST230224C004800002023-02-07 9:35AM EST2023-02-2433.0032.5034.450.00-29037.08%
COST230303C004800002023-02-07 2:53PM EST2023-03-0340.3235.4536.900.00-20321037.29%
COST230317C004800002023-02-07 1:15PM EST2023-03-1742.2038.6539.100.00-355833.72%
COST230324C004800002023-02-07 10:44AM EST2023-03-2439.4838.8041.300.00-1134.62%
COST230421C004800002023-02-07 1:44PM EST2023-04-2145.0044.3545.800.00-114832.81%
COST230616C004800002023-02-06 2:20PM EST2023-06-1657.9152.9554.400.00-438432.51%
COST230721C004800002023-02-01 2:43PM EST2023-07-2158.9056.7058.750.00-42332.28%
COST230915C004800002023-02-01 2:29PM EST2023-09-1562.8563.6565.650.00-11532.55%
COST240119C004800002023-02-03 1:35PM EST2024-01-1980.0076.5078.750.00-232232.99%
COST240621C004800002023-02-03 3:20PM EST2024-06-2193.5088.1592.350.00-11133.51%
COST250117C004800002023-02-07 11:08AM EST2025-01-17102.70101.15105.700.00-211033.13%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230210P004800002023-02-08 9:42AM EST2023-02-100.090.070.090.00-226830.96%
COST230217P004800002023-02-08 10:01AM EST2023-02-170.980.931.00+0.35+55.56%211,02127.25%
COST230224P004800002023-02-08 9:30AM EST2023-02-241.771.801.88-0.48-21.33%111925.10%
COST230303P004800002023-02-07 2:18PM EST2023-03-034.154.304.500.00-156929.07%
COST230310P004800002023-02-07 3:58PM EST2023-03-104.305.205.550.00-225228.01%
COST230317P004800002023-02-08 9:52AM EST2023-03-176.246.256.45+1.04+20.00%464127.10%
COST230324P004800002023-02-07 12:23PM EST2023-03-247.706.707.550.00-12326.87%
COST230421P004800002023-02-07 3:30PM EST2023-04-218.8610.1010.400.00-15942024.92%
COST230616P004800002023-02-07 3:02PM EST2023-06-1614.6015.8016.150.00-554924.22%
COST230721P004800002023-02-03 1:50PM EST2023-07-2116.7217.5018.300.00-14626823.25%
COST230915P004800002023-02-07 3:53PM EST2023-09-1520.0021.6022.400.00-218522.93%
COST240119P004800002023-02-08 9:30AM EST2024-01-1926.6027.7028.55-0.27-1.00%165321.66%
COST240621P004800002023-02-02 10:57AM EST2024-06-2128.5032.5034.900.00-3720.89%
COST250117P004800002023-02-07 3:23PM EST2025-01-1738.5338.3540.950.00-23419.81%