Singapore markets open in 49 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
560.96+4.64 (+0.83%)
At close: 04:00PM EDT
561.00 +0.04 (+0.01%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:535.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220819C005350002022-08-18 3:58PM EDT2022-08-1925.8325.3026.75+5.88+29.47%9070367.14%
COST220826C005350002022-08-18 3:58PM EDT2022-08-2626.8326.5027.60+2.91+12.17%513929.21%
COST220902C005350002022-08-18 2:40PM EDT2022-09-0228.3528.3030.25+4.10+16.91%44730.41%
COST220909C005350002022-08-16 1:47PM EDT2022-09-0927.5829.5030.900.00-2311026.71%
COST220916C005350002022-08-18 3:54PM EDT2022-09-1632.8031.5532.75+3.57+12.21%1870227.02%
COST220923C005350002022-08-18 9:58AM EDT2022-09-2335.0035.1536.55+2.00+6.06%12830.71%
COST220930C005350002022-08-16 2:42PM EDT2022-09-3033.2036.7038.200.00-4430.56%
COST221021C005350002022-08-18 1:20PM EDT2022-10-2139.8040.8541.90-0.45-1.12%240129.46%
COST230120C005350002022-08-18 2:26PM EDT2023-01-2056.1056.1557.20+2.70+5.06%119830.21%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220819P005350002022-08-18 3:49PM EDT2022-08-190.070.050.08-0.10-58.82%19564443.16%
COST220826P005350002022-08-18 3:59PM EDT2022-08-260.920.810.97-0.75-44.91%20226425.05%
COST220902P005350002022-08-18 3:53PM EDT2022-09-022.452.312.55-1.12-31.37%238824.78%
COST220909P005350002022-08-18 9:42AM EDT2022-09-094.003.553.80-0.60-13.04%275223.87%
COST220916P005350002022-08-18 3:50PM EDT2022-09-165.105.105.30-1.45-22.14%1521,06424.02%
COST220923P005350002022-08-18 3:45PM EDT2022-09-238.558.509.00-3.03-26.17%83828.07%
COST220930P005350002022-08-18 2:38PM EDT2022-09-3010.129.6510.10-1.83-15.31%41327.37%
COST221021P005350002022-08-18 3:46PM EDT2022-10-2112.7412.7013.10-1.93-13.16%836326.09%
COST230120P005350002022-08-18 3:50PM EDT2023-01-2024.4824.0524.95-0.52-2.08%224425.64%