Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
481.27-0.34 (-0.07%)
As of 10:04AM EST. Market open.
In the money
Show:ListStraddle
Strike:500.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220128C005000002022-01-24 9:48AM EST2022-01-281.751.491.91-0.58-24.89%7360135.05%
COST220204C005000002022-01-24 9:41AM EST2022-02-043.753.404.10-1.10-22.68%911631.07%
COST220211C005000002022-01-24 9:45AM EST2022-02-115.185.206.60-1.87-26.52%5013631.40%
COST220218C005000002022-01-24 9:47AM EST2022-02-187.006.657.35-1.23-14.95%1492728.49%
COST220225C005000002022-01-21 3:53PM EST2022-02-259.006.4010.200.00-63330.66%
COST220304C005000002022-01-21 9:41AM EST2022-03-0413.658.6512.100.00-31931.02%
COST220318C005000002022-01-24 9:30AM EST2022-03-1812.3512.8514.20-2.22-15.24%190329.67%
COST220414C005000002022-01-24 9:30AM EST2022-04-1413.5016.4518.45-4.45-24.79%219729.06%
COST220617C005000002022-01-21 3:59PM EST2022-06-1725.4023.5525.850.00-1143027.92%
COST220715C005000002022-01-21 11:37AM EST2022-07-1532.3023.8528.550.00-366127.62%
COST230120C005000002022-01-24 9:42AM EST2023-01-2044.0042.7046.90-2.00-4.35%177728.70%
COST240119C005000002022-01-24 9:34AM EST2024-01-1967.6264.8071.00-5.38-7.37%414529.18%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220128P005000002022-01-21 3:55PM EST2022-01-2819.4621.0023.800.00-6220853.36%
COST220204P005000002022-01-21 3:19PM EST2022-02-0421.5322.7026.400.00-1214142.96%
COST220211P005000002022-01-21 3:03PM EST2022-02-1122.9425.0028.100.00-1413738.38%
COST220218P005000002022-01-24 9:42AM EST2022-02-1828.0027.0028.75+2.26+8.78%567134.17%
COST220225P005000002022-01-21 3:59PM EST2022-02-2527.2027.5030.800.00-23034.11%
COST220304P005000002022-01-21 3:38PM EST2022-03-0428.2028.7033.500.00-272135.42%
COST220318P005000002022-01-24 9:30AM EST2022-03-1836.5032.5535.05+5.90+19.28%203,57332.65%
COST220414P005000002022-01-21 3:58PM EST2022-04-1434.6836.9038.400.00-1336830.45%
COST220617P005000002022-01-21 3:50PM EST2022-06-1743.0543.7046.850.00-338429.83%
COST220715P005000002022-01-21 3:49PM EST2022-07-1544.5045.1550.950.00-147730.43%
COST230120P005000002022-01-24 9:38AM EST2023-01-2062.5560.4566.05+3.45+5.84%157928.94%
COST240119P005000002022-01-24 9:31AM EST2024-01-1983.4879.6585.65+10.53+14.43%109327.70%