Singapore markets open in 1 hour 25 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
560.96+4.64 (+0.83%)
At close: 04:00PM EDT
560.50 -0.46 (-0.08%)
After hours: 07:29PM EDT
In the money
Show:ListStraddle
Strike:485.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220819C004850002022-08-18 10:12AM EDT2022-08-1973.3075.0576.35+3.45+4.94%3192101.37%
COST220826C004850002022-08-18 10:12AM EDT2022-08-2673.6574.5577.65+20.55+38.70%2763.67%
COST220902C004850002022-08-10 3:11PM EDT2022-09-0255.6975.1578.450.00--152.55%
COST220916C004850002022-08-18 1:45PM EDT2022-09-1676.5476.9078.45+1.52+2.03%16838.37%
COST221021C004850002022-08-18 12:40PM EDT2022-10-2179.5981.5082.95-0.81-1.01%818035.72%
COST230120C004850002022-08-16 9:34AM EDT2023-01-2085.9592.2594.100.00-15934.28%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220819P004850002022-08-18 3:16PM EDT2022-08-190.020.000.03-0.01-33.33%1041967.97%
COST220826P004850002022-08-18 10:54AM EDT2022-08-260.090.030.09-0.10-52.63%612138.87%
COST220902P004850002022-08-17 3:58PM EDT2022-09-020.260.200.35-0.09-25.71%12635.21%
COST220909P004850002022-08-17 2:39PM EDT2022-09-090.630.450.600.00-9713132.18%
COST220916P004850002022-08-18 3:37PM EDT2022-09-160.910.860.97-0.17-15.74%6953030.90%
COST220923P004850002022-08-18 2:46PM EDT2022-09-232.161.952.24-0.74-25.52%56233.64%
COST220930P004850002022-08-18 12:22PM EDT2022-09-302.852.542.79-0.25-8.06%5532.67%
COST221021P004850002022-08-18 1:16PM EDT2022-10-214.604.154.35-0.55-10.68%151630.55%
COST230120P004850002022-08-18 1:54PM EDT2023-01-2012.1011.6512.00-0.70-5.47%2028028.46%