Singapore markets open in 5 hours 33 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
512.57-3.03 (-0.59%)
As of 02:27PM EST. Market open.
In the money
Show:ListStraddle
Strike:485.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230210C004850002023-02-07 2:07PM EST2023-02-1026.9026.0028.55-2.60-8.81%1115540.85%
COST230217C004850002023-02-07 1:52PM EST2023-02-1726.9728.1030.35-3.88-12.58%541834.09%
COST230224C004850002023-02-03 9:30AM EST2023-02-2439.3029.3031.600.00-23830.78%
COST230303C004850002023-02-03 2:06PM EST2023-03-0336.0933.9034.300.00-31832.84%
COST230317C004850002023-02-07 10:03AM EST2023-03-1738.3037.0037.55-0.45-1.16%436032.22%
COST230324C004850002023-02-02 3:55PM EST2023-03-2446.8537.4039.300.00--232.48%
COST230421C004850002023-02-07 1:44PM EST2023-04-2141.4042.1543.80-0.10-0.24%111331.14%
COST230721C004850002023-02-03 3:57PM EST2023-07-2158.2054.5556.650.00-14431.01%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230210P004850002023-02-07 1:15PM EST2023-02-100.340.200.22+0.13+61.90%11144429.40%
COST230217P004850002023-02-07 2:03PM EST2023-02-171.601.331.42+0.46+40.35%10179027.31%
COST230224P004850002023-02-07 2:06PM EST2023-02-242.592.272.44+0.44+20.47%138125.43%
COST230303P004850002023-02-07 10:59AM EST2023-03-036.154.955.20+1.23+25.00%316129.13%
COST230310P004850002023-02-07 1:20PM EST2023-03-105.725.956.25-0.03-0.52%64228.02%
COST230317P004850002023-02-07 1:30PM EST2023-03-177.557.007.20+1.20+18.90%9236227.18%
COST230324P004850002023-02-02 2:10PM EST2023-03-246.007.458.800.00--627.73%
COST230421P004850002023-02-07 1:40PM EST2023-04-2111.9510.9511.20+1.55+14.90%1932624.94%
COST230721P004850002023-02-02 12:01PM EST2023-07-2115.2518.5519.400.00-31323.41%