Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
511.14+7.86 (+1.56%)
At close: 04:00PM EST
510.00 -1.14 (-0.22%)
Pre-market: 07:02AM EST
In the money
Show:ListStraddle
Strike:530.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230203C005300002023-01-31 3:59PM EST2023-02-030.910.000.000.00-2794186.25%
COST230210C005300002023-01-31 3:59PM EST2023-02-102.140.000.000.00-2433106.25%
COST230217C005300002023-01-31 3:54PM EST2023-02-173.270.000.000.00-1486843.13%
COST230224C005300002023-01-31 2:57PM EST2023-02-244.000.000.000.00-771883.13%
COST230303C005300002023-01-31 2:52PM EST2023-03-036.930.000.000.00-9663.13%
COST230310C005300002023-01-31 12:04PM EST2023-03-107.060.000.000.00-223.13%
COST230317C005300002023-01-31 3:56PM EST2023-03-179.850.000.000.00-3658893.13%
COST230421C005300002023-01-31 3:58PM EST2023-04-2115.260.000.000.00-112151.56%
COST230616C005300002023-01-31 3:17PM EST2023-06-1622.400.000.000.00-92791.56%
COST230721C005300002023-01-30 12:47PM EST2023-07-2123.650.000.000.00-6471.56%
COST230915C005300002023-01-31 1:40PM EST2023-09-1532.000.000.000.00-33050.78%
COST240119C005300002023-01-31 3:21PM EST2024-01-1945.600.000.000.00-102530.78%
COST240621C005300002023-01-31 2:19PM EST2024-06-2158.450.000.000.00-3100.78%
COST250117C005300002023-01-31 10:59AM EST2025-01-1769.200.000.000.00-11340.78%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230203P005300002023-01-06 1:26PM EST2023-02-0349.850.000.000.00-3561720.00%
COST230210P005300002023-01-27 10:22AM EST2023-02-1026.670.000.000.00-120.00%
COST230217P005300002023-01-31 3:53PM EST2023-02-1723.300.000.000.00-16230.00%
COST230317P005300002023-01-31 3:27PM EST2023-03-1729.100.000.000.00-32770.00%
COST230421P005300002023-01-27 10:46AM EST2023-04-2133.850.000.000.00-31410.00%
COST230616P005300002023-01-27 3:42PM EST2023-06-1637.550.000.000.00-602130.00%
COST230721P005300002023-01-31 2:27PM EST2023-07-2139.200.000.000.00-6310.00%
COST230915P005300002023-01-31 1:54PM EST2023-09-1543.080.000.000.00-1450.00%
COST240119P005300002023-01-31 10:33AM EST2024-01-1949.850.000.000.00-41810.00%
COST240621P005300002023-01-17 12:04PM EST2024-06-2169.990.000.000.00-540.00%
COST250117P005300002023-01-23 2:23PM EST2025-01-1770.800.000.000.00-8520.00%