Singapore markets close in 7 hours 53 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
481.75-2.62 (-0.54%)
At close: 04:00PM EDT
481.89 +0.14 (+0.03%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:500.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220701C005000002022-06-27 3:59PM EDT2022-07-010.990.901.10-0.97-49.49%64350231.95%
COST220708C005000002022-06-27 3:54PM EDT2022-07-082.643.003.25-1.06-28.65%5736628.78%
COST220715C005000002022-06-27 3:49PM EDT2022-07-155.155.105.50-1.25-19.53%1782,21928.92%
COST220722C005000002022-06-27 3:35PM EDT2022-07-226.957.007.70-1.19-14.62%1210929.48%
COST220729C005000002022-06-27 3:19PM EDT2022-07-298.788.759.70+0.37+4.40%1514229.87%
COST220805C005000002022-06-27 12:13PM EDT2022-08-0511.759.8011.15+2.45+26.34%8829.52%
COST220819C005000002022-06-27 3:25PM EDT2022-08-1913.7013.2514.10+0.95+7.45%1926129.54%
COST220916C005000002022-06-27 3:52PM EDT2022-09-1618.3518.0519.15-0.47-2.50%28429.63%
COST221021C005000002022-06-24 3:51PM EDT2022-10-2125.7524.2525.550.00-766930.74%
COST230120C005000002022-06-27 3:54PM EDT2023-01-2036.2536.3537.65-0.75-2.03%2268431.40%
COST230616C005000002022-06-27 9:49AM EDT2023-06-1652.5050.8052.95+2.42+4.83%1052732.09%
COST240119C005000002022-06-24 2:54PM EDT2024-01-1968.4067.0571.950.00-871033.19%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220701P005000002022-06-27 3:39PM EDT2022-07-0119.8018.6019.60+2.20+12.50%2336634.13%
COST220708P005000002022-06-27 3:52PM EDT2022-07-0821.5220.6521.95-1.63-7.04%3730.51%
COST220715P005000002022-06-27 3:57PM EDT2022-07-1523.2022.7023.50+0.70+3.11%2280128.24%
COST220722P005000002022-06-27 12:47PM EDT2022-07-2224.3524.3026.80-3.20-11.62%51031.34%
COST220729P005000002022-06-27 9:53AM EDT2022-07-2927.0026.3028.20-14.55-35.02%201430.35%
COST220805P005000002022-06-24 3:29PM EDT2022-08-0529.8227.9029.900.00-2230.37%
COST220819P005000002022-06-24 12:49PM EDT2022-08-1933.8530.0032.400.00-24229.62%
COST220916P005000002022-06-23 12:00PM EDT2022-09-1642.1034.5035.950.00-11928.00%
COST221021P005000002022-06-24 3:29PM EDT2022-10-2141.5139.5540.900.00-316028.05%
COST230120P005000002022-06-24 3:27PM EDT2023-01-2050.3548.6049.850.00-4181127.23%
COST230616P005000002022-06-27 1:49PM EDT2023-06-1659.0058.4559.85-0.72-1.21%1515126.12%
COST240119P005000002022-06-27 2:43PM EDT2024-01-1967.8566.9071.65-2.65-3.76%424825.48%