Singapore markets open in 7 hours 40 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
514.42-0.38 (-0.07%)
As of 12:20PM EST. Market open.
In the money
Show:ListStraddle
Strike:505.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230210C005050002023-02-06 12:01PM EST2023-02-1011.1010.7011.15-1.50-11.90%1427921.51%
COST230217C005050002023-02-06 11:31AM EST2023-02-1716.6014.0014.25+1.23+8.00%356223.72%
COST230224C005050002023-02-06 9:59AM EST2023-02-2417.0015.9016.30-0.09-0.53%115023.60%
COST230303C005050002023-02-06 9:40AM EST2023-03-0320.0320.1520.65-0.87-4.16%18128.54%
COST230310C005050002023-02-03 3:53PM EST2023-03-1022.9021.3021.900.00-22127.43%
COST230317C005050002023-02-06 11:56AM EST2023-03-1724.2423.3523.65-0.66-2.65%320727.58%
COST230324C005050002023-02-02 12:07PM EST2023-03-2431.2024.1025.750.00--528.38%
COST230421C005050002023-02-02 3:20PM EST2023-04-2135.7729.1530.750.00-1114027.97%
COST230721C005050002023-02-03 10:47AM EST2023-07-2146.0742.6544.250.00-225828.74%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230210P005050002023-02-06 12:04PM EST2023-02-102.112.172.29-0.31-12.81%4934424.49%
COST230217P005050002023-02-06 12:00PM EST2023-02-174.904.905.05-0.10-2.00%3525024.37%
COST230224P005050002023-02-06 11:55AM EST2023-02-245.896.406.80-0.41-6.51%187223.43%
COST230303P005050002023-02-06 11:09AM EST2023-03-039.459.8510.35-0.55-5.50%64626.87%
COST230310P005050002023-02-03 12:58PM EST2023-03-1010.0011.1011.450.00-13525.71%
COST230317P005050002023-02-06 11:25AM EST2023-03-1711.0812.3512.60-0.77-6.50%2225925.11%
COST230421P005050002023-02-06 12:01PM EST2023-04-2116.8016.7017.00+0.50+3.07%211823.21%
COST230721P005050002023-02-02 9:58AM EST2023-07-2121.0524.4025.300.00-21621.74%