Singapore markets close in 25 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
478.30-2.00 (-0.42%)
At close: 04:00PM EDT
471.68 -6.62 (-1.38%)
Pre-market: 04:17AM EDT
In the money
Show:ListStraddle
Strike:490.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220930C004900002022-09-27 3:59PM EDT2022-09-302.390.000.000.00-1,18006.25%
COST221007C004900002022-09-27 3:45PM EDT2022-10-076.000.000.000.00-12303.13%
COST221014C004900002022-09-27 1:03PM EDT2022-10-149.700.000.000.00-3103.13%
COST221021C004900002022-09-27 3:59PM EDT2022-10-2111.480.000.000.00-7401.56%
COST221028C004900002022-09-27 10:19AM EDT2022-10-2815.350.000.000.00-201.56%
COST221104C004900002022-09-27 3:22PM EDT2022-11-0415.500.000.000.00-2201.56%
COST221118C004900002022-09-27 3:57PM EDT2022-11-1818.300.000.000.00-2001.56%
COST221216C004900002022-09-27 12:38PM EDT2022-12-1625.350.000.000.00-1601.56%
COST230120C004900002022-09-27 11:56AM EDT2023-01-2031.020.000.000.00-1800.78%
COST230317C004900002022-09-26 12:10PM EDT2023-03-1739.350.000.000.00-1500.78%
COST230421C004900002022-09-15 2:32PM EDT2023-04-2159.700.000.000.00-300.78%
COST230616C004900002022-09-27 9:30AM EDT2023-06-1653.800.000.000.00-100.78%
COST240119C004900002022-09-27 10:47AM EDT2024-01-1974.750.000.000.00-1000.39%
COST250117C004900002022-09-27 3:38PM EDT2025-01-1795.400.000.000.00-900.39%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220930P004900002022-09-27 3:50PM EDT2022-09-3014.050.000.000.00-34700.00%
COST221007P004900002022-09-27 3:56PM EDT2022-10-0717.560.000.000.00-2700.00%
COST221014P004900002022-09-27 3:32PM EDT2022-10-1421.200.000.000.00-1500.00%
COST221021P004900002022-09-27 3:58PM EDT2022-10-2122.460.000.000.00-27100.00%
COST221028P004900002022-09-27 1:29PM EDT2022-10-2825.110.000.000.00-800.00%
COST221104P004900002022-09-26 9:48AM EDT2022-11-0428.620.000.000.00-200.00%
COST221118P004900002022-09-27 3:19PM EDT2022-11-1828.480.000.000.00-2300.00%
COST221216P004900002022-09-27 12:54PM EDT2022-12-1633.550.000.000.00-500.00%
COST230120P004900002022-09-27 12:45PM EDT2023-01-2038.100.000.000.00-300.00%
COST230317P004900002022-09-27 2:27PM EDT2023-03-1744.150.000.000.00-200.00%
COST230421P004900002022-09-26 12:39PM EDT2023-04-2146.650.000.000.00-600.00%
COST230616P004900002022-09-27 3:28PM EDT2023-06-1650.520.000.000.00-800.00%
COST240119P004900002022-09-27 3:49PM EDT2024-01-1961.280.000.000.00-1000.00%