Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
466.40-20.77 (-4.26%)
At close: 04:00PM EDT
462.17 -4.23 (-0.91%)
Pre-market: 06:13AM EDT
In the money
Show:ListStraddle
Strike:500.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220930C005000002022-09-23 3:59PM EDT2022-09-300.430.000.000.00-1,740012.50%
COST221007C005000002022-09-23 3:50PM EDT2022-10-071.700.000.000.00-25006.25%
COST221014C005000002022-09-23 3:43PM EDT2022-10-143.350.000.000.00-11706.25%
COST221021C005000002022-09-23 3:58PM EDT2022-10-214.300.000.000.00-1,19806.25%
COST221028C005000002022-09-23 3:59PM EDT2022-10-285.600.000.000.00-4906.25%
COST221104C005000002022-09-23 3:55PM EDT2022-11-046.350.000.000.00-503.13%
COST221118C005000002022-09-23 3:58PM EDT2022-11-189.700.000.000.00-11303.13%
COST221216C005000002022-09-23 3:09PM EDT2022-12-1615.700.000.000.00-7303.13%
COST230120C005000002022-09-23 3:59PM EDT2023-01-2020.000.000.000.00-16303.13%
COST230317C005000002022-09-23 3:59PM EDT2023-03-1728.450.000.000.00-9201.56%
COST230421C005000002022-09-23 2:13PM EDT2023-04-2131.800.000.000.00-201.56%
COST230616C005000002022-09-23 3:55PM EDT2023-06-1638.600.000.000.00-9901.56%
COST240119C005000002022-09-23 3:21PM EDT2024-01-1957.710.000.000.00-7901.56%
COST250117C005000002022-09-23 1:40PM EDT2025-01-1784.400.000.000.00-700.78%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220930P005000002022-09-23 3:20PM EDT2022-09-3034.350.000.000.00-33900.00%
COST221007P005000002022-09-23 3:47PM EDT2022-10-0733.150.000.000.00-13600.00%
COST221014P005000002022-09-23 3:25PM EDT2022-10-1436.780.000.000.00-1000.00%
COST221021P005000002022-09-23 3:57PM EDT2022-10-2137.810.000.000.00-85400.00%
COST221028P005000002022-09-23 1:49PM EDT2022-10-2838.090.000.000.00-600.00%
COST221104P005000002022-09-23 10:14AM EDT2022-11-0429.450.000.000.00-100.00%
COST221118P005000002022-09-23 3:39PM EDT2022-11-1842.380.000.000.00-14900.00%
COST221216P005000002022-09-23 3:38PM EDT2022-12-1646.750.000.000.00-3400.00%
COST230120P005000002022-09-23 3:49PM EDT2023-01-2049.050.000.000.00-10000.00%
COST230317P005000002022-09-23 3:04PM EDT2023-03-1756.470.000.000.00-1000.00%
COST230421P005000002022-09-23 3:18PM EDT2023-04-2157.550.000.000.00-800.00%
COST230616P005000002022-09-23 1:37PM EDT2023-06-1660.500.000.000.00-700.00%
COST240119P005000002022-09-23 3:16PM EDT2024-01-1970.610.000.000.00-10100.00%
COST250117P005000002022-09-23 11:00AM EDT2025-01-1778.930.000.000.00-2000.00%