Singapore Markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
480.29-1.32 (-0.27%)
As of 10:17AM EST. Market open.
In the money
Show:ListStraddle
Strike:520.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220128C005200002021-12-31 3:44PM EST2022-01-2849.5032.5536.900.00-344224.26%
COST220204C005200002021-12-31 12:39PM EST2022-02-0445.9631.6038.600.00-13145.85%
COST220218C005200002022-01-03 3:58PM EST2022-02-1849.5035.8039.150.00-2832103.79%
COST220318C005200002022-01-05 3:07PM EST2022-03-1843.6040.5543.50-8.80-16.79%1636678.24%
COST220414C005200002022-01-05 3:30PM EST2022-04-1447.0044.4048.30-9.30-16.52%141668.70%
COST220617C005200002022-01-05 1:14PM EST2022-06-1759.4553.1555.85-4.25-6.67%322358.10%
COST220715C005200002022-01-05 2:09PM EST2022-07-1560.0055.8558.60-6.10-9.23%1555.26%
COST230120C005200002022-01-05 1:22PM EST2023-01-2079.3273.5579.80-3.78-4.55%225650.04%
COST240119C005200002022-01-03 10:18AM EST2024-01-19111.7598.95106.800.00-146845.43%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220128P005200002022-01-05 3:12PM EST2022-01-282.652.693.60+1.25+89.29%2820.00%
COST220204P005200002022-01-05 3:59PM EST2022-02-044.504.105.35+1.70+60.71%17950.00%
COST220211P005200002022-01-05 2:17PM EST2022-02-114.584.706.75+1.28+38.79%2350.00%
COST220218P005200002022-01-05 3:59PM EST2022-02-186.486.256.70+2.58+66.15%952720.00%
COST220318P005200002022-01-05 3:56PM EST2022-03-1811.5011.1512.15+3.61+45.75%742860.00%
COST220414P005200002022-01-04 1:47PM EST2022-04-1411.4514.8515.500.00-21720.00%
COST220617P005200002022-01-05 3:36PM EST2022-06-1722.2722.2023.55+3.72+20.05%753360.00%
COST220715P005200002022-01-03 10:27AM EST2022-07-1522.0024.0525.900.00-10110.00%
COST230120P005200002022-01-05 3:54PM EST2023-01-2041.2539.9042.45+4.30+11.64%11757.53%
COST240119P005200002021-12-21 10:28AM EST2024-01-1967.1757.9565.700.00-201415.33%