Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
478.30-2.00 (-0.42%)
At close: 04:00PM EDT
474.00 -4.30 (-0.90%)
Pre-market: 04:57AM EDT
In the money
Show:ListStraddle
Strike:530.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220930C005300002022-09-27 3:36PM EDT2022-09-300.020.000.000.00-50025.00%
COST221007C005300002022-09-27 3:31PM EDT2022-10-070.330.000.000.00-18012.50%
COST221014C005300002022-09-27 1:46PM EDT2022-10-141.140.000.000.00-26012.50%
COST221021C005300002022-09-27 3:42PM EDT2022-10-211.830.000.000.00-6606.25%
COST221028C005300002022-09-27 2:40PM EDT2022-10-283.090.000.000.00-3206.25%
COST221104C005300002022-09-27 12:54PM EDT2022-11-044.000.000.000.00-206.25%
COST221118C005300002022-09-27 12:53PM EDT2022-11-186.000.000.000.00-5406.25%
COST221216C005300002022-09-27 11:56AM EDT2022-12-1610.720.000.000.00-706.25%
COST230120C005300002022-09-27 3:17PM EDT2023-01-2015.300.000.000.00-1003.13%
COST230317C005300002022-09-26 12:41PM EDT2023-03-1721.850.000.000.00-103.13%
COST230421C005300002022-09-22 2:12PM EDT2023-04-2129.650.000.000.00-203.13%
COST230616C005300002022-09-27 12:52PM EDT2023-06-1633.450.000.000.00-403.13%
COST240119C005300002022-09-26 11:12AM EDT2024-01-1950.750.000.000.00-101.56%
COST250117C005300002022-09-26 2:04PM EDT2025-01-1779.500.000.000.00-101.56%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220930P005300002022-09-26 3:53PM EDT2022-09-3046.200.000.000.00-900.00%
COST221007P005300002022-09-26 3:50PM EDT2022-10-0750.800.000.000.00-200.00%
COST221014P005300002022-09-16 3:47PM EDT2022-10-1432.350.000.000.00-7500.00%
COST221021P005300002022-09-27 10:44AM EDT2022-10-2147.650.000.000.00-100.00%
COST221028P005300002022-09-23 10:01AM EDT2022-10-2855.470.000.000.00-300.00%
COST221118P005300002022-09-26 3:17PM EDT2022-11-1853.460.000.000.00-700.00%
COST221216P005300002022-09-26 11:30AM EDT2022-12-1659.790.000.000.00-5000.00%
COST230120P005300002022-09-26 3:55PM EDT2023-01-2060.000.000.000.00-1000.00%
COST230317P005300002022-09-23 12:32PM EDT2023-03-1773.470.000.000.00-200.00%
COST230421P005300002022-09-06 10:12AM EDT2023-04-2151.900.000.000.00-100.00%
COST230616P005300002022-09-27 11:50AM EDT2023-06-1672.000.000.000.00-100.00%
COST240119P005300002022-09-27 3:22PM EDT2024-01-1982.060.000.000.00-600.00%
COST250117P005300002022-09-27 12:30PM EDT2025-01-1793.950.000.000.00-100.00%