Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
486.55+3.73 (+0.77%)
As of 01:09PM EST. Market open.
In the money
Show:ListStraddle
Strike:505.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121C005050002022-01-21 12:36PM EST2022-01-210.020.000.02-0.07-77.78%22075829.30%
COST220128C005050002022-01-21 12:46PM EST2022-01-281.731.701.90+0.15+9.49%58823127.11%
COST220204C005050002022-01-21 12:49PM EST2022-02-043.623.603.95-0.05-1.36%3314326.81%
COST220211C005050002022-01-21 12:37PM EST2022-02-115.365.155.60-2.94-35.42%212626.28%
COST220218C005050002022-01-21 12:31PM EST2022-02-186.876.356.80+1.07+18.45%2816225.39%
COST220225C005050002022-01-21 10:37AM EST2022-02-2511.006.908.50+3.95+56.03%33725.87%
COST220304C005050002022-01-21 10:52AM EST2022-03-0413.709.0012.80+1.45+11.84%-030.55%
COST220318C005050002022-01-21 10:39AM EST2022-03-1816.2012.6513.15+3.10+23.66%365927.01%
COST220414C005050002022-01-21 11:47AM EST2022-04-1417.9516.5017.05-0.10-0.55%1616126.58%
COST220715C005050002022-01-20 3:30PM EST2022-07-1526.9726.3027.600.00-21426.30%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121P005050002022-01-21 12:46PM EST2022-01-2120.1019.2020.85-0.61-2.95%6391171.70%
COST220128P005050002022-01-21 11:31AM EST2022-01-2817.2121.1522.70-6.52-27.48%1134738.01%
COST220204P005050002022-01-21 12:46PM EST2022-02-0424.4423.7025.45-1.06-4.16%67035.88%
COST220211P005050002022-01-21 9:38AM EST2022-02-1123.0024.9526.35+4.73+25.89%214731.73%
COST220218P005050002022-01-21 12:16PM EST2022-02-1825.1026.6527.55-2.44-8.86%743230.03%
COST220225P005050002022-01-21 11:49AM EST2022-02-2525.7227.1528.80+3.30+14.72%23629.16%
COST220304P005050002022-01-20 3:53PM EST2022-03-0431.1629.1032.900.00-4733.14%
COST220318P005050002022-01-20 3:53PM EST2022-03-1833.6732.5034.100.00-138230.41%
COST220414P005050002022-01-21 9:44AM EST2022-04-1434.3536.1037.25+2.35+7.34%114328.52%
COST220715P005050002022-01-20 11:09AM EST2022-07-1538.5045.9047.700.00-22027.55%