Singapore markets close in 5 hours 28 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
486.13+8.40 (+1.76%)
At close: 04:00PM EDT
485.44 -0.69 (-0.14%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:510.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007C005100002022-10-04 3:57PM EDT2022-10-070.220.200.28+0.11+100.00%20234231.64%
COST221014C005100002022-10-04 12:04PM EDT2022-10-141.591.872.03+0.32+25.20%5318329.16%
COST221021C005100002022-10-04 3:58PM EDT2022-10-213.803.754.05+1.28+50.79%15679529.23%
COST221028C005100002022-10-04 3:14PM EDT2022-10-285.005.355.70+0.80+19.05%2713828.75%
COST221104C005100002022-10-04 12:50PM EDT2022-11-046.656.908.00+0.65+10.83%84730.05%
COST221111C005100002022-10-04 2:40PM EDT2022-11-118.508.559.90+1.30+18.06%21330.53%
COST221118C005100002022-10-04 2:34PM EDT2022-11-189.5010.3510.85+0.93+10.85%1419129.58%
COST221216C005100002022-10-04 3:24PM EDT2022-12-1616.4517.0517.60+1.55+10.40%1767331.46%
COST230120C005100002022-10-04 12:48PM EDT2023-01-2021.9022.7023.30+1.60+7.88%101,02331.41%
COST230317C005100002022-10-04 3:20PM EDT2023-03-1730.2530.3531.80+4.00+15.24%1530732.10%
COST230421C005100002022-09-29 12:42PM EDT2023-04-2134.6034.7036.200.00-132932.23%
COST230616C005100002022-10-04 12:50PM EDT2023-06-1641.6441.8544.15+2.24+5.69%111633.38%
COST240119C005100002022-10-03 1:23PM EDT2024-01-1957.8060.2563.200.00-115733.17%
COST250117C005100002022-09-29 9:55AM EDT2025-01-1788.3085.9592.200.00-122634.88%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007P005100002022-10-03 2:48PM EDT2022-10-0730.3320.4527.650.00-71367.58%
COST221014P005100002022-10-04 11:18AM EDT2022-10-1425.2024.8526.55-11.55-31.43%57532.26%
COST221021P005100002022-10-04 3:54PM EDT2022-10-2127.2026.9527.65-8.20-23.16%3671128.39%
COST221028P005100002022-10-04 2:47PM EDT2022-10-2830.7028.8529.80-3.25-9.57%224329.32%
COST221104P005100002022-10-04 1:26PM EDT2022-11-0433.6029.9032.15-6.40-16.00%21030.62%
COST221118P005100002022-10-04 3:21PM EDT2022-11-1835.4632.8535.10+3.15+9.75%631930.19%
COST221216P005100002022-10-04 11:59AM EDT2022-12-1640.5438.6039.30-1.39-3.32%115028.86%
COST230120P005100002022-10-04 1:53PM EDT2023-01-2043.8342.5543.50-7.87-15.22%71,92927.86%
COST230317P005100002022-10-04 10:28AM EDT2023-03-1748.8347.0549.65-6.37-11.54%14727.44%
COST230421P005100002022-09-23 3:46PM EDT2023-04-2162.8150.5052.250.00-21226.75%
COST230616P005100002022-09-28 2:43PM EDT2023-06-1656.5554.0556.800.00-5550326.47%
COST240119P005100002022-10-04 3:42PM EDT2024-01-1966.5065.5066.95-4.15-5.87%1732924.08%
COST250117P005100002022-10-04 1:41PM EDT2025-01-1780.3575.9079.50-1.03-1.27%2622.38%