Singapore markets open in 4 hours 26 minutes

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:500.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230203C005000002023-01-27 3:59PM EST2023-02-038.908.659.05+2.30+34.85%5551,07428.40%
COST230210C005000002023-01-27 3:42PM EST2023-02-1012.9010.5511.30+4.40+51.76%12521525.32%
COST230217C005000002023-01-27 3:59PM EST2023-02-1713.1512.6513.05+2.79+26.93%3521,41324.18%
COST230224C005000002023-01-27 3:50PM EST2023-02-2415.2013.9514.75+3.46+29.47%6110123.96%
COST230303C005000002023-01-27 3:21PM EST2023-03-0320.1017.5018.35+4.86+31.89%176027.27%
COST230310C005000002023-01-27 11:24AM EST2023-03-1019.3318.8019.70+19.33-4226.85%
COST230317C005000002023-01-27 3:58PM EST2023-03-1720.8520.3020.75+3.15+17.80%1481,34226.27%
COST230421C005000002023-01-27 3:59PM EST2023-04-2126.5025.9026.60+2.60+10.88%4829026.12%
COST230616C005000002023-01-27 3:26PM EST2023-06-1636.8034.2035.00+4.73+14.75%3797627.01%
COST230721C005000002023-01-27 10:11AM EST2023-07-2141.2537.8539.85+5.25+14.58%1413727.67%
COST230915C005000002023-01-27 2:42PM EST2023-09-1547.7544.9046.45+5.10+11.96%1315728.24%
COST240119C005000002023-01-27 1:15PM EST2024-01-1958.3257.4059.65+3.22+5.84%465629.43%
COST240621C005000002023-01-27 3:00PM EST2024-06-2173.4569.3073.50+5.25+7.70%74830.52%
COST250117C005000002023-01-27 10:12AM EST2025-01-1787.9282.9587.80+5.00+6.03%113130.87%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230203P005000002023-01-27 3:59PM EST2023-02-036.005.956.20-2.70-31.03%3128530.15%
COST230210P005000002023-01-27 3:19PM EST2023-02-106.157.408.00-4.39-41.65%62925.31%
COST230217P005000002023-01-27 3:58PM EST2023-02-179.109.159.45-3.55-28.06%8026623.52%
COST230224P005000002023-01-27 3:36PM EST2023-02-248.759.9510.65-7.90-47.45%261122.46%
COST230303P005000002023-01-27 3:07PM EST2023-03-0311.3513.0513.70-7.50-39.79%31225.04%
COST230310P005000002023-01-27 2:08PM EST2023-03-1013.5814.0014.70+13.58-1224.30%
COST230317P005000002023-01-27 3:41PM EST2023-03-1713.7715.1515.45-4.01-22.55%3461223.50%
COST230421P005000002023-01-27 3:17PM EST2023-04-2117.0018.7019.05-4.60-21.30%7415021.66%
COST230616P005000002023-01-27 3:06PM EST2023-06-1622.4524.1024.65-4.76-17.49%5556921.29%
COST230721P005000002023-01-27 12:38PM EST2023-07-2125.1525.5526.80-5.15-17.00%256520.59%
COST230915P005000002023-01-27 3:20PM EST2023-09-1528.5829.5030.90-6.40-18.30%433120.50%
COST240119P005000002023-01-27 3:11PM EST2024-01-1934.4034.8537.20-5.35-13.46%18862619.69%
COST240621P005000002023-01-27 10:46AM EST2024-06-2141.6740.3043.60-14.73-26.12%13419.18%
COST250117P005000002023-01-27 3:14PM EST2025-01-1746.0046.3049.80-7.06-13.31%2023918.37%