Singapore markets open in 6 hours 59 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
494.02+5.95 (+1.22%)
As of 01:00PM EST. Market open.
In the money
Show:ListStraddle
Strike:525.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121C005250002022-01-05 3:15PM EST2022-01-2129.6525.8530.25-9.77-24.78%21353226.88%
COST220128C005250002021-12-31 1:22PM EST2022-01-2843.3528.1532.400.00-164131.20%
COST220204C005250002022-01-05 3:37PM EST2022-02-0432.0029.0534.60-12.36-27.86%29104.32%
COST220218C005250002022-01-05 12:35PM EST2022-02-1837.8132.0535.55-1.36-3.47%12480.73%
COST220318C005250002022-01-05 11:22AM EST2022-03-1844.4237.4540.90-4.58-9.35%2465.35%
COST220414C005250002022-01-05 10:15AM EST2022-04-1450.1541.2044.10-4.85-8.82%18957.77%
COST220715C005250002021-12-27 3:25PM EST2022-07-1564.8052.5555.000.00-31749.14%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121P005250002022-01-05 3:55PM EST2022-01-212.352.382.84+1.30+123.81%911,4730.00%
COST220128P005250002022-01-05 3:59PM EST2022-01-283.803.554.20+2.09+122.22%1900.00%
COST220204P005250002022-01-05 3:08PM EST2022-02-044.845.055.65+2.39+97.55%21400.00%
COST220211P005250002022-01-05 2:17PM EST2022-02-115.465.407.35+1.91+53.80%23170.00%
COST220218P005250002022-01-05 3:59PM EST2022-02-187.557.408.15+3.09+69.28%691420.00%
COST220318P005250002022-01-05 2:09PM EST2022-03-1811.2212.5513.50+2.31+25.93%421660.00%
COST220414P005250002022-01-05 3:49PM EST2022-04-1415.9116.1018.00+1.36+9.35%81870.00%
COST220715P005250002021-12-30 10:45AM EST2022-07-1523.3725.5527.600.00-1260.00%