Singapore markets open in 5 hours 35 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
512.86-2.73 (-0.53%)
As of 02:25PM EST. Market open.
In the money
Show:ListStraddle
Strike:515.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230210C005150002023-02-07 2:10PM EST2023-02-103.553.603.85-1.80-33.64%54841122.57%
COST230217C005150002023-02-07 1:40PM EST2023-02-176.556.957.35-2.65-28.80%16873323.54%
COST230224C005150002023-02-07 1:44PM EST2023-02-248.159.159.25-2.10-20.49%2225822.59%
COST230303C005150002023-02-07 1:00PM EST2023-03-0316.0013.5513.95+1.00+6.67%205627.95%
COST230310C005150002023-02-07 12:41PM EST2023-03-1015.0015.0515.55-2.00-11.76%83127.34%
COST230317C005150002023-02-07 2:01PM EST2023-03-1715.8516.6016.90-2.62-14.19%4956026.79%
COST230324C005150002023-02-06 9:47AM EST2023-03-2418.2817.2019.250.00-1227.90%
COST230421C005150002023-02-07 1:21PM EST2023-04-2124.3023.2023.60+0.60+2.53%6329726.72%
COST230721C005150002023-02-06 1:13PM EST2023-07-2137.8935.6537.750.00-21528.19%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230210P005150002023-02-07 1:48PM EST2023-02-108.505.706.00+4.00+88.89%10729222.62%
COST230217P005150002023-02-07 1:20PM EST2023-02-178.258.959.350.00-15045423.15%
COST230224P005150002023-02-07 2:06PM EST2023-02-2411.7010.3510.70+1.80+18.18%411721.07%
COST230303P005150002023-02-07 1:37PM EST2023-03-0316.2014.4514.85+2.40+17.39%121125.64%
COST230310P005150002023-02-07 10:48AM EST2023-03-1017.5015.8516.40+3.50+25.00%1325.22%
COST230317P005150002023-02-07 1:34PM EST2023-03-1718.3316.8017.00+2.49+15.72%810923.75%
COST230324P005150002023-02-07 1:05PM EST2023-03-2416.7517.6019.30-0.03-0.18%1225.03%
COST230421P005150002023-02-07 10:47AM EST2023-04-2123.0021.3521.50+2.97+14.83%212822.13%
COST230721P005150002023-01-27 12:38PM EST2023-07-2131.7029.0030.900.00-252521.66%