Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
474.73-4.26 (-0.89%)
As of 03:35PM EDT. Market open.
In the money
Show:ListStraddle
Strike:505.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220930C005050002022-09-30 3:19PM EDT2022-09-300.010.000.01-0.06-85.71%11374842.97%
COST221007C005050002022-09-30 3:15PM EDT2022-10-070.620.610.67-1.03-62.42%22330928.65%
COST221014C005050002022-09-30 3:14PM EDT2022-10-142.322.242.37-1.13-32.75%1527529.86%
COST221021C005050002022-09-30 3:12PM EDT2022-10-214.053.854.05-1.42-25.96%7446830.02%
COST221028C005050002022-09-30 1:30PM EDT2022-10-286.805.305.65-0.42-5.82%149930.10%
COST221104C005050002022-09-27 9:54AM EDT2022-11-0412.006.907.450.00-101330.72%
COST221118C005050002022-09-30 3:09PM EDT2022-11-1810.389.9510.25-1.42-12.03%2530230.68%
COST221216C005050002022-09-30 2:15PM EDT2022-12-1617.2016.1016.50-1.80-9.47%1114632.33%
COST230120C005050002022-09-30 12:37PM EDT2023-01-2024.4021.5522.00+1.63+7.16%1127832.31%
COST230421C005050002022-09-29 12:54PM EDT2023-04-2136.9033.6534.450.00-131732.99%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220930P005050002022-09-30 2:55PM EDT2022-09-3029.9228.9030.60+5.87+24.41%175569.43%
COST221007P005050002022-09-30 11:41AM EDT2022-10-0725.0029.2531.30+0.65+2.67%219431.85%
COST221014P005050002022-09-30 9:30AM EDT2022-10-1428.5530.1532.60-3.63-11.28%11829.68%
COST221021P005050002022-09-30 2:58PM EDT2022-10-2133.4033.2533.65+2.70+8.79%1342527.98%
COST221028P005050002022-09-27 3:15PM EDT2022-10-2833.8534.3036.400.00-389831.22%
COST221118P005050002022-09-30 2:58PM EDT2022-11-1839.0738.5039.50+2.38+6.49%524729.04%
COST221216P005050002022-09-30 11:24AM EDT2022-12-1638.9143.4544.45-2.74-6.58%19429.51%
COST230120P005050002022-09-26 12:25PM EDT2023-01-2046.3047.3548.200.00-274128.30%
COST230421P005050002022-09-22 12:26PM EDT2023-04-2149.5554.8556.200.00-21326.91%