Singapore markets open in 35 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
468.61-13.14 (-2.73%)
At close: 04:00PM EDT
468.39 -0.22 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:530.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220701C005300002022-06-27 1:12PM EDT2022-07-010.080.000.060.00-3011551.56%
COST220708C005300002022-06-28 2:12PM EDT2022-07-080.100.060.15-0.17-62.96%19034.28%
COST220715C005300002022-06-28 3:35PM EDT2022-07-150.350.280.40-0.41-53.95%2842430.62%
COST220722C005300002022-06-24 3:35PM EDT2022-07-221.390.670.910.00-83530.14%
COST220729C005300002022-06-28 11:23AM EDT2022-07-291.961.201.49-0.19-8.84%21929.63%
COST220805C005300002022-06-28 3:25PM EDT2022-08-052.071.602.11-1.13-35.31%1229.21%
COST220819C005300002022-06-28 3:52PM EDT2022-08-193.453.103.50-1.66-32.49%2226228.85%
COST220916C005300002022-06-28 9:48AM EDT2022-09-168.956.106.50+1.05+13.29%18328.67%
COST221021C005300002022-06-28 10:46AM EDT2022-10-2112.9010.4011.00-1.10-7.86%156429.58%
COST230120C005300002022-06-28 3:51PM EDT2023-01-2020.1019.3020.50-4.40-17.96%525129.92%
COST230616C005300002022-06-24 3:54PM EDT2023-06-1640.0033.2034.600.00-25030.98%
COST240119C005300002022-06-27 2:50PM EDT2024-01-1955.2048.6050.900.00-911431.47%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220708P005300002022-06-28 2:56PM EDT2022-07-0859.3959.6062.30+13.39+29.11%1146.70%
COST220715P005300002022-06-28 11:50AM EDT2022-07-1554.9859.7062.40+5.56+11.25%619336.63%
COST220722P005300002022-06-06 10:17AM EDT2022-07-2257.7559.9063.100.00-1134.85%
COST220819P005300002022-06-28 11:50AM EDT2022-08-1958.1362.7065.10+2.13+3.80%61129.39%
COST220916P005300002022-06-15 9:52AM EDT2022-09-1676.2065.4067.050.00--127.28%
COST221021P005300002022-06-23 3:52PM EDT2022-10-2165.7068.5570.400.00-41,10427.19%
COST230120P005300002022-06-27 3:02PM EDT2023-01-2067.8074.0076.800.00-6541425.88%
COST230616P005300002022-06-28 11:44AM EDT2023-06-1679.7083.3585.50+4.04+5.34%1111325.02%
COST240119P005300002022-05-23 3:39PM EDT2024-01-19124.5796.1599.450.00-13125.94%