Singapore markets open in 1 hour 26 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
560.96+4.64 (+0.83%)
At close: 04:00PM EDT
560.50 -0.46 (-0.08%)
After hours: 07:29PM EDT
In the money
Show:ListStraddle
Strike:515.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220819C005150002022-08-18 3:54PM EDT2022-08-1946.0045.3046.50+4.11+9.81%3545669.14%
COST220826C005150002022-08-18 2:41PM EDT2022-08-2645.8945.3047.30+4.89+11.93%13239.93%
COST220902C005150002022-08-15 3:59PM EDT2022-09-0234.6046.4548.950.00-52837.62%
COST220916C005150002022-08-18 3:26PM EDT2022-09-1650.1548.5050.15+7.14+16.60%527630.77%
COST220923C005150002022-08-17 10:07AM EDT2022-09-2347.7452.3553.750.00---35.33%
COST221021C005150002022-08-18 3:53PM EDT2022-10-2156.7556.0557.90+3.65+6.87%221932.47%
COST230120C005150002022-08-18 3:58PM EDT2023-01-2070.3069.6071.30+2.65+3.92%16631.85%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220819P005150002022-08-18 3:37PM EDT2022-08-190.020.020.05-0.05-71.43%4577247.85%
COST220826P005150002022-08-18 3:54PM EDT2022-08-260.250.200.30-0.15-37.50%521929.22%
COST220902P005150002022-08-18 3:57PM EDT2022-09-020.910.810.97-0.29-24.17%147127.71%
COST220909P005150002022-08-18 3:34PM EDT2022-09-091.501.501.69-0.56-27.18%339626.54%
COST220916P005150002022-08-18 3:54PM EDT2022-09-162.502.392.60-0.62-19.87%4743526.31%
COST220923P005150002022-08-18 10:17AM EDT2022-09-235.714.705.15-0.74-11.47%34029.89%
COST220930P005150002022-08-16 2:35PM EDT2022-09-306.855.556.050.00-202429.18%
COST221021P005150002022-08-18 12:57PM EDT2022-10-218.928.158.40-0.05-0.56%129927.56%
COST230120P005150002022-08-17 3:10PM EDT2023-01-2019.3318.1018.950.00-819426.81%