Singapore markets open in 5 hours 17 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
514.42-1.17 (-0.23%)
As of 02:42PM EST. Market open.
In the money
Show:ListStraddle
Strike:535.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230210C005350002023-02-07 2:25PM EST2023-02-100.190.160.19-0.19-50.00%21771621.39%
COST230217C005350002023-02-07 2:17PM EST2023-02-171.501.391.48-0.49-24.62%3836021.50%
COST230224C005350002023-02-07 2:22PM EST2023-02-242.432.372.54-0.38-13.52%4316620.40%
COST230303C005350002023-02-07 2:13PM EST2023-03-035.755.605.90-0.70-10.85%186725.23%
COST230310C005350002023-02-07 12:11PM EST2023-03-106.306.657.05-1.17-15.66%33824.48%
COST230317C005350002023-02-07 1:47PM EST2023-03-177.307.958.20-1.90-20.65%642824.10%
COST230324C005350002023-02-02 11:12AM EST2023-03-2415.779.0010.000.00--924.90%
COST230421C005350002023-02-07 1:52PM EST2023-04-2112.9013.5513.90-1.72-11.76%1522824.12%
COST230721C005350002023-02-03 1:06PM EST2023-07-2127.7025.7527.150.00-11325.98%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230210P005350002023-02-03 9:30AM EST2023-02-1017.1921.3523.750.00-1847.34%
COST230217P005350002023-02-03 3:46PM EST2023-02-1722.0122.3024.000.00-5824029.48%
COST230224P005350002023-02-06 1:11PM EST2023-02-2422.9523.0524.500.00-2924.46%
COST230317P005350002023-02-02 2:40PM EST2023-03-1722.6528.0028.500.00-61523.65%
COST230324P005350002023-02-07 11:50AM EST2023-03-2431.0428.3029.65+11.09+55.59%1123.52%
COST230421P005350002023-02-07 10:53AM EST2023-04-2133.7531.1532.40+3.10+10.11%115521.76%
COST230721P005350002023-02-01 12:59PM EST2023-07-2142.4538.4539.600.00-55520.01%