Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
511.14+7.86 (+1.56%)
At close: 04:00PM EST
509.54 -1.60 (-0.31%)
Pre-market: 06:35AM EST
In the money
Show:ListStraddle
Strike:490.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230203C004900002023-01-31 3:40PM EST2023-02-0320.230.000.000.00-3300.00%
COST230210C004900002023-01-31 3:54PM EST2023-02-1022.680.000.000.00-3000.00%
COST230217C004900002023-01-31 3:56PM EST2023-02-1725.020.000.000.00-1900.00%
COST230224C004900002023-01-31 10:34AM EST2023-02-2424.000.000.000.00-400.00%
COST230303C004900002023-01-31 3:59PM EST2023-03-0330.000.000.000.00-200.00%
COST230310C004900002023-01-31 3:19PM EST2023-03-1029.000.000.000.00-200.00%
COST230317C004900002023-01-31 3:58PM EST2023-03-1732.500.000.000.00-4400.00%
COST230421C004900002023-01-31 3:54PM EST2023-04-2137.400.000.000.00-1400.00%
COST230616C004900002023-01-31 3:46PM EST2023-06-1645.350.000.000.00-500.00%
COST230721C004900002023-01-31 10:34AM EST2023-07-2148.000.000.000.00-100.00%
COST230915C004900002023-01-31 3:50PM EST2023-09-1555.490.000.000.00-200.00%
COST240119C004900002023-01-31 3:58PM EST2024-01-1970.010.000.000.00-400.00%
COST240621C004900002023-01-23 1:46PM EST2024-06-2174.400.000.000.00-200.00%
COST250117C004900002023-01-23 1:53PM EST2025-01-1788.300.000.000.00-100.00%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230203P004900002023-01-31 3:58PM EST2023-02-031.180.000.000.00-307012.50%
COST230210P004900002023-01-31 3:58PM EST2023-02-102.500.000.000.00-8606.25%
COST230217P004900002023-01-31 3:56PM EST2023-02-174.000.000.000.00-6103.13%
COST230224P004900002023-01-31 3:36PM EST2023-02-245.290.000.000.00-1703.13%
COST230303P004900002023-01-31 2:37PM EST2023-03-038.450.000.000.00-2203.13%
COST230310P004900002023-01-31 2:25PM EST2023-03-109.320.000.000.00-703.13%
COST230317P004900002023-01-31 3:59PM EST2023-03-179.580.000.000.00-3303.13%
COST230421P004900002023-01-31 3:54PM EST2023-04-2113.490.000.000.00-601.56%
COST230616P004900002023-01-31 12:18PM EST2023-06-1620.050.000.000.00-701.56%
COST230721P004900002023-01-30 12:06PM EST2023-07-2123.100.000.000.00-1301.56%
COST230915P004900002023-01-30 11:44AM EST2023-09-1526.850.000.000.00-301.56%
COST240119P004900002023-01-31 3:38PM EST2024-01-1931.500.000.000.00-1300.78%
COST240621P004900002023-01-25 12:00PM EST2024-06-2145.300.000.000.00-200.78%
COST250117P004900002023-01-23 10:58AM EST2025-01-1755.120.000.000.00-500.78%