Singapore markets closed

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:525.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230203C005250002023-01-27 3:58PM EST2023-02-030.970.840.99+0.37+61.67%74713125.23%
COST230210C005250002023-01-27 3:59PM EST2023-02-101.841.711.97+0.55+42.64%18130122.22%
COST230217C005250002023-01-27 3:59PM EST2023-02-173.002.853.10+0.75+33.33%21266421.55%
COST230224C005250002023-01-27 3:16PM EST2023-02-245.063.604.05+2.19+76.31%172920.92%
COST230303C005250002023-01-27 3:24PM EST2023-03-037.556.406.90+2.25+42.45%201724.22%
COST230317C005250002023-01-27 3:41PM EST2023-03-1710.368.609.10+3.11+42.90%8828023.83%
COST230421C005250002023-01-27 3:53PM EST2023-04-2114.1013.6013.85+2.10+17.50%1250023.49%
COST230721C005250002023-01-27 3:44PM EST2023-07-2126.8924.8025.85+5.94+28.35%16925.14%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230210P005250002023-01-20 2:51PM EST2023-02-1048.1021.8524.600.00-1125.67%
COST230217P005250002023-01-27 3:56PM EST2023-02-1724.1024.1025.15-21.10-46.68%4222.51%
COST230317P005250002023-01-27 12:35PM EST2023-03-1727.4228.3529.10-9.68-26.09%4621.24%
COST230421P005250002023-01-19 3:53PM EST2023-04-2131.9531.1532.10-25.65-44.53%310319.67%
COST230721P005250002023-01-06 10:05AM EST2023-07-2158.6037.2038.700.00-11218.64%