Singapore markets close in 7 hours 42 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
481.75-2.62 (-0.54%)
At close: 04:00PM EDT
481.89 +0.14 (+0.03%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:520.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220701C005200002022-06-27 3:56PM EDT2022-07-010.110.080.14-0.10-47.62%1139035.65%
COST220708C005200002022-06-27 3:16PM EDT2022-07-080.600.590.73-0.01-1.64%195029.19%
COST220715C005200002022-06-27 2:01PM EDT2022-07-151.541.451.70-0.34-18.09%1545228.26%
COST220722C005200002022-06-27 11:23AM EDT2022-07-222.902.442.84-0.15-4.92%37628.08%
COST220729C005200002022-06-27 1:40PM EDT2022-07-293.803.704.30+0.10+2.70%96528.76%
COST220805C005200002022-06-24 2:11PM EDT2022-08-054.692.795.650.00-11129.02%
COST220819C005200002022-06-27 3:45PM EDT2022-08-197.557.007.60+0.10+1.34%99628.31%
COST220916C005200002022-06-27 9:30AM EDT2022-09-1612.3010.8011.90+1.85+17.70%41828.49%
COST221021C005200002022-06-27 2:57PM EDT2022-10-2116.8016.6517.65+0.10+0.60%856929.64%
COST230120C005200002022-06-24 3:35PM EDT2023-01-2027.8027.9029.150.00-842630.48%
COST230616C005200002022-06-23 3:05PM EDT2023-06-1641.0041.5044.050.00-32431.27%
COST240119C005200002022-06-27 2:49PM EDT2024-01-1959.6058.5061.20-2.40-3.87%821531.76%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220701P005200002022-06-09 3:11PM EDT2022-07-0145.1437.4539.450.00-4454.57%
COST220715P005200002022-06-27 3:25PM EDT2022-07-1539.6738.8040.70-2.53-6.00%10124831.56%
COST220722P005200002022-06-08 11:12AM EDT2022-07-2251.6739.7042.150.00--531.38%
COST220819P005200002022-06-27 3:25PM EDT2022-08-1945.1444.2046.65-15.36-25.39%12929.65%
COST221021P005200002022-06-27 2:07PM EDT2022-10-2152.8052.0053.45-1.60-2.94%12,54227.21%
COST230120P005200002022-06-27 3:17PM EDT2023-01-2061.0060.0061.50-1.75-2.79%663126.29%
COST230616P005200002022-06-23 11:51AM EDT2023-06-1675.9868.8073.350.00-52426.53%
COST240119P005200002022-06-27 2:43PM EDT2024-01-1978.6078.0079.65-10.50-11.78%210123.54%