Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
503.29+4.99 (+1.00%)
At close: 04:00PM EST
503.49 +0.20 (+0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:495.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230203C004950002023-01-27 3:55PM EST2023-02-0312.6611.8012.45+3.61+39.89%10046227.55%
COST230210C004950002023-01-27 3:46PM EST2023-02-1015.5713.6514.40+4.52+40.90%4512924.86%
COST230217C004950002023-01-27 3:52PM EST2023-02-1716.6515.8516.15+3.50+26.62%531,28824.15%
COST230224C004950002023-01-27 3:01PM EST2023-02-2420.4517.0517.90+8.56+71.99%141824.20%
COST230303C004950002023-01-27 2:06PM EST2023-03-0322.0320.5021.45+4.27+24.04%91927.55%
COST230317C004950002023-01-27 3:52PM EST2023-03-1724.3523.3523.85+3.74+18.15%2419826.63%
COST230421C004950002023-01-27 3:06PM EST2023-04-2132.5028.9529.65+6.00+22.64%534026.49%
COST230721C004950002023-01-26 3:29PM EST2023-07-2138.6840.8542.450.00-152627.71%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230203P004950002023-01-27 3:57PM EST2023-02-034.003.954.40-2.53-38.74%13134928.50%
COST230210P004950002023-01-27 3:36PM EST2023-02-104.635.555.95-4.02-46.47%356324.43%
COST230217P004950002023-01-27 3:50PM EST2023-02-176.737.257.50-2.92-30.26%6114423.37%
COST230224P004950002023-01-27 3:36PM EST2023-02-247.258.108.85-6.63-47.77%485622.79%
COST230303P004950002023-01-27 2:50PM EST2023-03-0310.0011.1011.80-6.00-37.50%8225.30%
COST230317P004950002023-01-27 3:38PM EST2023-03-1712.0013.1513.60-3.60-23.08%258023.91%
COST230421P004950002023-01-27 3:17PM EST2023-04-2115.1516.4017.30-4.30-22.11%3912822.20%
COST230721P004950002023-01-27 12:38PM EST2023-07-2123.2023.4525.20-5.95-20.41%254221.17%