Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
480.78-0.83 (-0.17%)
As of 09:56AM EST. Market open.
In the money
Show:ListStraddle
Strike:485.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220128C004850002022-01-24 9:36AM EST2022-01-285.456.056.75-2.35-30.13%515238.57%
COST220204C004850002022-01-24 9:39AM EST2022-02-049.658.059.90+0.25+2.66%34034.05%
COST220211C004850002022-01-21 3:54PM EST2022-02-1111.839.4012.250.00-382832.45%
COST220218C004850002022-01-21 3:42PM EST2022-02-1815.1712.3013.950.00-584831.07%
COST220225C004850002022-01-21 3:42PM EST2022-02-2516.5612.4015.850.00-263930.88%
COST220304C004850002022-01-21 2:59PM EST2022-03-0418.7114.7518.500.00-1132.22%
COST220318C004850002022-01-24 9:30AM EST2022-03-1817.0018.7520.85-3.32-16.34%26530.92%
COST220414C004850002022-01-21 3:18PM EST2022-04-1425.4823.0525.050.00-479429.89%
COST220715C004850002022-01-21 3:26PM EST2022-07-1535.0030.1036.300.00-1428.97%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220128P004850002022-01-24 9:41AM EST2022-01-2811.3510.0511.10+2.10+22.70%435639.17%
COST220204P004850002022-01-24 9:32AM EST2022-02-0415.3513.7515.50+3.55+30.08%268838.04%
COST220211P004850002022-01-21 3:27PM EST2022-02-1115.5015.9017.550.00-545334.93%
COST220218P004850002022-01-24 9:37AM EST2022-02-1819.3517.0519.25+2.41+14.23%349533.19%
COST220225P004850002022-01-24 9:30AM EST2022-02-2521.0018.6020.90+3.14+17.58%35832.32%
COST220304P004850002022-01-24 9:33AM EST2022-03-0424.0019.8024.20+4.86+25.39%22034.56%
COST220318P004850002022-01-24 9:39AM EST2022-03-1825.0723.7525.65+1.57+6.68%312931.71%
COST220414P004850002022-01-24 9:37AM EST2022-04-1429.3528.4030.10+3.35+12.88%29730.82%
COST220715P004850002022-01-21 1:10PM EST2022-07-1535.2537.9043.250.00-22531.06%