Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
489.93+1.86 (+0.38%)
As of 10:58AM EST. Market open.
In the money
Show:ListStraddle
Strike:490.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121C004900002022-01-19 10:39AM EST2022-01-214.804.705.00+0.05+1.05%17961528.41%
COST220128C004900002022-01-19 10:32AM EST2022-01-289.088.209.60+0.73+8.74%1286529.78%
COST220204C004900002022-01-18 2:40PM EST2022-02-0410.8010.2511.75-0.90-7.69%12227.94%
COST220211C004900002022-01-19 10:24AM EST2022-02-1113.5012.0013.25+0.65+5.06%22526.51%
COST220218C004900002022-01-19 10:40AM EST2022-02-1813.8513.7014.10+0.58+4.37%2810624.81%
COST220225C004900002022-01-19 10:39AM EST2022-02-2515.8914.6516.20-0.41-2.52%92125.75%
COST220318C004900002022-01-19 9:41AM EST2022-03-1822.0020.6021.25+1.95+9.73%224827.09%
COST220414C004900002022-01-19 10:28AM EST2022-04-1425.8524.7526.10+1.60+6.60%38727.56%
COST220617C004900002022-01-19 10:34AM EST2022-06-1733.6532.5033.95+1.38+4.28%223627.15%
COST220715C004900002022-01-19 9:46AM EST2022-07-1538.3035.0037.20+3.80+11.01%151427.31%
COST230120C004900002022-01-19 9:39AM EST2023-01-2057.7551.9054.20+6.00+11.59%1248127.75%
COST240119C004900002022-01-19 10:06AM EST2024-01-1982.0076.3081.10+3.50+4.46%113329.53%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121P004900002022-01-19 10:42AM EST2022-01-214.634.454.85-2.14-31.61%2041,13027.17%
COST220128P004900002022-01-19 10:37AM EST2022-01-287.787.558.55-2.97-27.63%1514526.32%
COST220204P004900002022-01-19 10:39AM EST2022-02-0411.0510.8011.40-1.50-11.95%628526.95%
COST220211P004900002022-01-18 2:24PM EST2022-02-1113.7012.0013.200.00-38626.27%
COST220218P004900002022-01-19 10:42AM EST2022-02-1814.3214.0514.40-2.18-13.21%4635325.23%
COST220225P004900002022-01-18 1:39PM EST2022-02-2514.1813.6017.45-2.87-16.83%114627.63%
COST220304P004900002022-01-18 1:37PM EST2022-03-0419.9517.4020.250.00-91029.47%
COST220318P004900002022-01-18 3:57PM EST2022-03-1822.5020.6021.400.00-2627727.20%
COST220414P004900002022-01-19 10:19AM EST2022-04-1424.0024.4025.20-1.75-6.80%118726.55%
COST220617P004900002022-01-18 3:49PM EST2022-06-1733.9532.5033.300.00-20533726.59%
COST220715P004900002022-01-18 11:38AM EST2022-07-1533.5533.2035.350.00-39325.92%
COST230120P004900002022-01-18 2:52PM EST2023-01-2049.8949.1551.800.00-2620726.50%
COST240119P004900002022-01-11 12:36PM EST2024-01-1962.5066.1070.900.00-22625.78%