Singapore markets open in 8 hours 32 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
488.91+0.84 (+0.17%)
As of 11:28AM EST. Market open.
In the money
Show:ListStraddle
Strike:530.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121C005300002022-01-19 11:07AM EST2022-01-210.020.000.05-0.17-89.47%481,61737.50%
COST220128C005300002022-01-19 10:16AM EST2022-01-280.480.320.45-0.05-9.43%9228628.78%
COST220204C005300002022-01-19 10:49AM EST2022-02-040.980.881.16-0.18-15.52%713627.21%
COST220211C005300002022-01-19 11:03AM EST2022-02-111.711.411.86-0.21-10.94%684725.99%
COST220218C005300002022-01-19 11:00AM EST2022-02-182.372.132.35-0.13-5.20%742124.51%
COST220225C005300002022-01-19 10:31AM EST2022-02-253.302.174.25-0.05-1.49%17427.02%
COST220304C005300002022-01-18 2:42PM EST2022-03-045.294.405.000.00-81226.40%
COST220318C005300002022-01-19 10:57AM EST2022-03-186.686.256.75-0.64-8.74%712126.06%
COST220414C005300002022-01-19 9:45AM EST2022-04-1410.209.2510.00+0.58+6.03%114425.81%
COST220617C005300002022-01-18 2:54PM EST2022-06-1716.9415.5516.650.00-538625.54%
COST220715C005300002022-01-18 1:45PM EST2022-07-1519.4518.1019.050.00-57925.35%
COST230120C005300002022-01-18 11:58AM EST2023-01-2036.7534.4036.550.00-419326.91%
COST240119C005300002022-01-14 1:42PM EST2024-01-1970.3555.9062.950.00-38328.66%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121P005300002022-01-19 10:44AM EST2022-01-2139.9340.2542.20-2.74-6.42%271,09664.09%
COST220128P005300002022-01-18 11:55AM EST2022-01-2842.7540.5042.700.00-213438.67%
COST220204P005300002022-01-19 9:34AM EST2022-02-0441.9441.4543.65+3.12+8.04%218034.00%
COST220211P005300002022-01-18 1:50PM EST2022-02-1143.9742.3546.050.00-12236.05%
COST220218P005300002022-01-19 10:39AM EST2022-02-1841.8743.0044.85-3.85-8.42%731228.63%
COST220225P005300002022-01-19 10:03AM EST2022-02-2541.7543.6545.70-1.91-4.37%202727.87%
COST220304P005300002022-01-18 2:15PM EST2022-03-0445.8545.4047.600.00-101029.40%
COST220318P005300002022-01-19 9:34AM EST2022-03-1847.0747.4549.10-2.34-4.74%226928.11%
COST220414P005300002022-01-18 3:53PM EST2022-04-1450.7549.6551.500.00-25826.34%
COST220617P005300002022-01-19 11:10AM EST2022-06-1757.4556.9558.75-0.75-1.29%215626.44%
COST220715P005300002022-01-19 10:37AM EST2022-07-1557.0557.5560.55-3.02-5.03%53725.69%
COST230120P005300002022-01-13 10:25AM EST2023-01-2071.2072.0575.100.00-219325.61%
COST240119P005300002022-01-10 9:42AM EST2024-01-1981.4190.3596.100.00-11825.82%