Singapore markets open in 4 hours 8 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
503.29+4.99 (+1.00%)
At close: 04:00PM EST
503.49 +0.20 (+0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:520.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230203C005200002023-01-27 3:59PM EST2023-02-031.571.471.63+0.57+57.00%55722726.93%
COST230210C005200002023-01-27 3:58PM EST2023-02-102.872.632.95+0.91+46.43%14026323.17%
COST230217C005200002023-01-27 3:53PM EST2023-02-174.404.104.30+1.32+42.86%18961022.25%
COST230224C005200002023-01-27 3:46PM EST2023-02-245.995.005.45+2.39+66.39%637421.62%
COST230303C005200002023-01-27 3:54PM EST2023-03-038.408.058.60+1.82+27.66%442224.96%
COST230310C005200002023-01-27 11:20AM EST2023-03-109.359.259.80+9.35-5324.64%
COST230317C005200002023-01-27 3:47PM EST2023-03-1711.6010.5510.85+2.85+32.57%5560224.30%
COST230421C005200002023-01-27 3:45PM EST2023-04-2116.9515.6516.00+2.90+20.64%1621124.06%
COST230616C005200002023-01-27 3:52PM EST2023-06-1624.3523.7024.05+2.65+12.21%2735025.19%
COST230721C005200002023-01-27 2:49PM EST2023-07-2129.6527.2028.45+6.55+28.35%154225.71%
COST230915C005200002023-01-27 12:32PM EST2023-09-1534.8034.0535.75+2.50+7.74%29226.95%
COST240119C005200002023-01-27 1:36PM EST2024-01-1948.0246.5048.95+3.72+8.40%2634028.32%
COST240621C005200002023-01-27 10:09AM EST2024-06-2163.4057.7562.70+12.65+24.93%12029.46%
COST250117C005200002023-01-27 1:41PM EST2025-01-1775.0872.2577.20+0.73+0.98%15329.96%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230203P005200002023-01-27 11:33AM EST2023-02-0318.2517.5519.30+18.25-3132.26%
COST230210P005200002023-01-27 1:34PM EST2023-02-1018.5019.4020.30-6.54-26.12%46225.32%
COST230217P005200002023-01-27 3:27PM EST2023-02-1718.2620.5520.95-14.14-43.64%76822.11%
COST230303P005200002023-01-27 12:38PM EST2023-03-0322.2523.4024.35+22.25-1023.27%
COST230317P005200002023-01-27 3:38PM EST2023-03-1723.2525.3025.90-7.00-23.14%2969021.89%
COST230421P005200002023-01-27 2:34PM EST2023-04-2127.1528.3529.05-12.85-32.13%1210320.12%
COST230616P005200002023-01-27 3:17PM EST2023-06-1631.4033.6034.05-7.65-19.59%421,45819.72%
COST230721P005200002023-01-04 3:04PM EST2023-07-2170.2034.6036.500.00-6819.42%
COST230915P005200002023-01-26 1:31PM EST2023-09-1543.9038.5040.300.00-85619.31%
COST240119P005200002023-01-25 12:30PM EST2024-01-1954.0044.6546.450.00-114818.65%
COST240621P005200002023-01-20 10:54AM EST2024-06-2170.4549.6052.450.00-506718.12%
COST250117P005200002023-01-20 10:56AM EST2025-01-1777.2554.8059.300.00-23917.69%