Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
480.95-0.66 (-0.14%)
As of 09:54AM EST. Market open.
In the money
Show:ListStraddle
Strike:515.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220128C005150002022-01-24 9:37AM EST2022-01-280.390.350.48-0.25-39.06%4673036.30%
COST220204C005150002022-01-24 9:32AM EST2022-02-041.230.851.70-0.65-34.57%212732.05%
COST220211C005150002022-01-21 2:57PM EST2022-02-113.151.572.750.00-2616429.67%
COST220218C005150002022-01-24 9:38AM EST2022-02-183.503.053.50-0.55-13.58%521227.63%
COST220225C005150002022-01-21 3:03PM EST2022-02-255.351.936.200.00-133130.88%
COST220304C005150002022-01-20 10:03AM EST2022-03-049.493.857.100.00-11029.82%
COST220318C005150002022-01-21 3:58PM EST2022-03-189.157.758.700.00-1111928.27%
COST220414C005150002022-01-21 10:41AM EST2022-04-1415.7511.2012.600.00-538628.00%
COST220715C005150002022-01-18 3:05PM EST2022-07-1524.1518.5022.050.00-22426.79%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220128P005150002022-01-24 9:34AM EST2022-01-2838.1533.1037.10+6.46+20.38%129359.95%
COST220204P005150002022-01-21 12:49PM EST2022-02-0432.8036.6040.800.00-210053.20%
COST220211P005150002022-01-21 9:38AM EST2022-02-1131.0837.3040.950.00-14042.71%
COST220218P005150002022-01-24 9:32AM EST2022-02-1842.1538.4041.85+5.70+15.64%534938.66%
COST220225P005150002022-01-19 10:44AM EST2022-02-2530.6037.2041.750.00-15934.11%
COST220304P005150002022-01-20 3:07PM EST2022-03-0432.9741.1045.300.00-11237.48%
COST220318P005150002022-01-21 3:42PM EST2022-03-1845.9543.0046.05+5.95+14.88%110133.40%
COST220414P005150002022-01-21 1:11PM EST2022-04-1441.8346.0549.150.00-838631.04%
COST220715P005150002022-01-20 12:07PM EST2022-07-1543.8155.5061.300.00-48530.87%