Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
484.37+9.37 (+1.97%)
At close: 04:00PM EDT
484.00 -0.37 (-0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:510.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220701C005100002022-06-24 3:49PM EDT2022-07-010.530.610.75-0.08-13.11%3055927.34%
COST220708C005100002022-06-24 3:59PM EDT2022-07-081.961.852.13+0.61+45.19%415326.31%
COST220715C005100002022-06-24 3:58PM EDT2022-07-153.493.453.80+0.77+28.31%12261426.72%
COST220722C005100002022-06-24 3:46PM EDT2022-07-224.605.005.50+1.00+27.78%182627.22%
COST220729C005100002022-06-23 3:12PM EDT2022-07-295.326.557.400.00-617628.14%
COST220819C005100002022-06-24 3:59PM EDT2022-08-1911.0010.8011.35+1.80+19.57%54617928.09%
COST220916C005100002022-06-24 2:06PM EDT2022-09-1613.5015.5016.10+2.50+22.73%65628.40%
COST221021C005100002022-06-24 3:35PM EDT2022-10-2120.2521.8522.65+5.34+35.81%942330.00%
COST230120C005100002022-06-24 2:12PM EDT2023-01-2031.1532.3534.55+1.65+5.59%501,21430.80%
COST230616C005100002022-06-23 3:12PM EDT2023-06-1645.0547.4549.900.00-33631.67%
COST240119C005100002022-06-17 10:34AM EDT2024-01-1950.0064.0567.450.00-28132.22%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220701P005100002022-06-24 10:22AM EDT2022-07-0131.8325.3526.80-18.17-36.34%262830.82%
COST220708P005100002022-06-06 3:38PM EDT2022-07-0843.7326.5029.450.00--432.81%
COST220715P005100002022-06-24 12:37PM EDT2022-07-1533.7528.2530.90-4.55-11.88%734030.82%
COST220729P005100002022-06-21 3:43PM EDT2022-07-2949.3430.9034.450.00-202230.86%
COST220819P005100002022-06-24 3:48PM EDT2022-08-1937.4035.4037.55-6.59-14.98%523328.92%
COST220916P005100002022-06-23 11:38AM EDT2022-09-1647.9539.2541.250.00-2327.87%
COST221021P005100002022-06-22 9:38AM EDT2022-10-2161.4144.4546.500.00-110828.36%
COST230120P005100002022-06-23 11:22AM EDT2023-01-2054.6552.7055.05-4.85-8.15%101,01327.30%
COST230616P005100002022-06-24 12:20PM EDT2023-06-1665.3562.7065.55-4.57-6.54%12826.47%
COST240119P005100002022-06-17 11:00AM EDT2024-01-1996.4071.6073.950.00-15324.35%