Singapore Markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
486.53+3.71 (+0.77%)
As of 01:44PM EST. Market open.
In the money
Show:ListStraddle
Strike:510.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121C005100002022-01-05 3:54PM EST2022-01-2142.0038.3045.20-7.44-15.05%51,746507.65%
COST220128C005100002021-12-13 10:11AM EST2022-01-2849.6041.0546.300.00-10186.19%
COST220218C005100002022-01-03 11:33AM EST2022-02-1851.9543.8048.050.00-7157101.90%
COST220318C005100002021-12-29 10:17AM EST2022-03-1864.3548.7551.950.00-1778.45%
COST220414C005100002022-01-04 12:51PM EST2022-04-1462.8352.3555.500.00-171668.46%
COST220617C005100002022-01-05 3:30PM EST2022-06-1761.2259.8562.30-9.78-13.77%715457.36%
COST220715C005100002021-12-27 10:25AM EST2022-07-1573.0062.5565.550.00-1154.81%
COST230120C005100002022-01-05 3:51PM EST2023-01-2081.4079.0583.25-9.46-10.41%31,07248.01%
COST240119C005100002022-01-03 12:54PM EST2024-01-19117.00104.75112.300.00-34244.76%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121P005100002022-01-05 3:23PM EST2022-01-211.170.971.39+0.57+95.00%181,3130.00%
COST220128P005100002022-01-05 2:03PM EST2022-01-281.771.462.26+0.72+68.57%18340.00%
COST220204P005100002022-01-05 11:00AM EST2022-02-041.831.893.20+0.23+14.38%460.00%
COST220218P005100002022-01-05 3:59PM EST2022-02-184.624.455.05+2.00+76.34%741890.00%
COST220318P005100002022-01-05 3:51PM EST2022-03-188.768.809.65+2.09+31.33%53380.00%
COST220414P005100002022-01-05 12:57PM EST2022-04-1410.4712.0513.05+1.02+10.79%11460.00%
COST220617P005100002022-01-05 12:59PM EST2022-06-1717.4518.8020.35+1.26+7.78%11390.00%
COST220715P005100002022-01-05 10:02AM EST2022-07-1519.2920.9022.60+1.51+8.49%3180.00%
COST230120P005100002022-01-05 3:54PM EST2023-01-2037.0536.3538.20+3.70+11.09%420412.46%
COST240119P005100002022-01-03 1:39PM EST2024-01-1954.5053.1561.600.00-4717.50%