Singapore markets open in 1 hour 11 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
468.61-13.14 (-2.73%)
At close: 04:00PM EDT
468.83 +0.22 (+0.05%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Strike:490.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220701C004900002022-06-28 3:59PM EDT2022-07-010.550.480.59-2.44-81.61%35353230.86%
COST220708C004900002022-06-28 3:40PM EDT2022-07-082.422.162.39-3.58-59.67%12418328.58%
COST220715C004900002022-06-28 3:59PM EDT2022-07-154.204.304.45-4.20-50.00%21589928.97%
COST220722C004900002022-06-28 12:29PM EDT2022-07-227.866.106.50-2.71-25.64%43329.58%
COST220729C004900002022-06-28 2:39PM EDT2022-07-298.607.808.40-4.63-35.00%67430.03%
COST220805C004900002022-06-28 3:59PM EDT2022-08-058.788.1010.25-5.68-39.28%55930.52%
COST220819C004900002022-06-28 3:33PM EDT2022-08-1912.9512.1512.95-4.80-27.04%2513330.23%
COST220916C004900002022-06-28 3:33PM EDT2022-09-1618.0817.1517.75-5.12-22.07%71430.12%
COST221021C004900002022-06-28 11:16AM EDT2022-10-2128.2023.1024.40-1.40-4.73%117731.61%
COST230120C004900002022-06-28 3:54PM EDT2023-01-2035.4033.9535.05-5.80-14.08%451531.28%
COST230616C004900002022-06-28 1:08PM EDT2023-06-1651.8049.0052.10-5.10-8.96%11433.18%
COST240119C004900002022-06-28 10:07AM EDT2024-01-1973.0065.5067.90-0.60-0.82%120632.89%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220701P004900002022-06-28 9:35AM EDT2022-07-018.0021.2522.25-4.10-33.88%34534.06%
COST220708P004900002022-06-28 3:38PM EDT2022-07-0822.9122.0024.75+8.85+62.94%264332.75%
COST220715P004900002022-06-28 2:20PM EDT2022-07-1522.9524.3525.95+5.95+35.00%1947329.30%
COST220722P004900002022-06-27 10:11AM EDT2022-07-2219.8525.4528.000.00-31129.85%
COST220729P004900002022-06-27 1:02PM EDT2022-07-2920.3527.5029.800.00-2430.06%
COST220819P004900002022-06-28 2:13PM EDT2022-08-1930.7532.5034.00+6.32+25.87%19229.73%
COST220916P004900002022-06-27 9:30AM EDT2022-09-1628.4836.7538.050.00-1628.86%
COST221021P004900002022-06-27 10:22AM EDT2022-10-2136.2241.4543.050.00-12,26628.99%
COST230120P004900002022-06-28 3:55PM EDT2023-01-2049.8549.3550.95+3.50+7.55%958027.38%
COST230616P004900002022-06-21 10:31AM EDT2023-06-1666.8159.7561.600.00-110326.74%
COST240119P004900002022-06-27 2:43PM EDT2024-01-1962.8568.1569.800.00-134524.57%