Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
509.52-7.01 (-1.36%)
As of 10:19AM EST. Market open.
In the money
Show:ListStraddle
Strike:510.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230210C005100002023-02-08 10:04AM EST2023-02-104.254.254.40-4.20-49.70%5658725.14%
COST230217C005100002023-02-08 10:03AM EST2023-02-178.258.208.45-3.75-31.25%1184325.80%
COST230224C005100002023-02-07 3:59PM EST2023-02-2410.8910.0510.35-3.51-24.37%1011524.12%
COST230303C005100002023-02-08 9:33AM EST2023-03-0315.0014.6514.95-4.00-21.05%19829.13%
COST230310C005100002023-02-08 10:00AM EST2023-03-1016.9015.9516.55+1.20+7.64%112428.33%
COST230317C005100002023-02-08 10:03AM EST2023-03-1718.0517.7518.20-0.50-2.70%91,07728.10%
COST230324C005100002023-02-07 10:08AM EST2023-03-2419.0019.3020.350.00-1628.84%
COST230421C005100002023-02-08 9:52AM EST2023-04-2125.0024.2025.25-2.35-8.59%222328.04%
COST230616C005100002023-02-07 2:36PM EST2023-06-1636.5133.4534.750.00-1043228.97%
COST230721C005100002023-02-03 10:47AM EST2023-07-2143.0437.4539.050.00-113528.86%
COST230915C005100002023-02-06 1:17PM EST2023-09-1545.0044.7046.60-2.70-5.66%110429.72%
COST240119C005100002023-02-06 2:05PM EST2024-01-1962.6557.8560.000.00-1028530.52%
COST240621C005100002023-02-02 9:56AM EST2024-06-2178.4869.1574.000.00-2831.35%
COST250117C005100002023-02-02 10:46AM EST2025-01-1797.9683.9088.550.00-26331.54%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230210P005100002023-02-08 10:02AM EST2023-02-104.043.754.10+1.84+83.64%4834820.92%
COST230217P005100002023-02-08 9:49AM EST2023-02-176.807.307.55+1.70+33.33%116621.72%
COST230224P005100002023-02-08 9:30AM EST2023-02-248.509.059.30+1.45+20.57%16420.65%
COST230303P005100002023-02-07 9:56AM EST2023-03-0313.4813.0013.350.00-46525.15%
COST230310P005100002023-02-08 9:34AM EST2023-03-1014.0014.2014.75-0.50-3.45%14024.49%
COST230317P005100002023-02-08 9:55AM EST2023-03-1715.1315.4015.75+2.49+19.70%181423.65%
COST230421P005100002023-02-07 3:12PM EST2023-04-2118.1519.7520.150.00-1514221.91%
COST230616P005100002023-02-07 2:51PM EST2023-06-1624.7126.0526.400.00-2574021.66%
COST230721P005100002023-02-06 3:19PM EST2023-07-2126.5528.0528.800.00-24420.98%
COST230915P005100002023-02-03 3:59PM EST2023-09-1530.2031.8533.300.00-10023120.97%
COST240119P005100002023-02-07 3:54PM EST2024-01-1936.1038.1539.500.00-3575219.87%
COST240621P005100002023-02-02 11:41AM EST2024-06-2139.6543.7546.300.00-42319.41%
COST250117P005100002023-02-08 9:49AM EST2025-01-1750.2449.3052.75-0.36-0.71%215418.59%