Singapore Markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
486.14+3.32 (+0.69%)
As of 01:46PM EST. Market open.
In the money
Show:ListStraddle
Strike:535.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121C005350002022-01-05 3:54PM EST2022-01-2121.2318.5521.45-9.02-29.82%15444373.63%
COST220128C005350002022-01-05 3:05PM EST2022-01-2823.9319.4523.30-8.27-25.68%641137.25%
COST220204C005350002021-12-29 3:31PM EST2022-02-0438.9121.6026.600.00--2107.60%
COST220218C005350002022-01-05 3:30PM EST2022-02-1826.2823.2027.40-9.54-26.63%63779.69%
COST220318C005350002022-01-04 10:13AM EST2022-03-1841.8031.1532.250.00-1565.52%
COST220414C005350002022-01-05 9:30AM EST2022-04-1444.6035.3036.50-4.25-8.70%512758.60%
COST220715C005350002021-12-29 2:01PM EST2022-07-1559.5046.3048.750.00-21350.13%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121P005350002022-01-05 3:56PM EST2022-01-214.134.104.55+2.48+150.30%921,7810.00%
COST220128P005350002022-01-05 12:16PM EST2022-01-283.844.956.95+1.38+56.10%111530.00%
COST220204P005350002022-01-05 3:59PM EST2022-02-047.807.4511.10+3.48+80.56%6150.00%
COST220211P005350002022-01-05 2:13PM EST2022-02-117.537.3510.60+1.03+15.85%350.00%
COST220218P005350002022-01-05 3:52PM EST2022-02-1810.0510.2511.10+3.67+57.52%244420.00%
COST220318P005350002022-01-05 3:58PM EST2022-03-1816.2915.7017.45+5.04+44.80%667250.00%
COST220414P005350002022-01-05 1:11PM EST2022-04-1417.3019.4021.25+1.10+6.79%426480.00%
COST220715P005350002021-12-27 11:00AM EST2022-07-1528.9729.8031.750.00-230.00%