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
473.00 -5.30 (-1.11%)
Pre-market: 05:21AM EDT
In the money
Show:ListStraddle
Strike:540.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220930C005400002022-09-27 3:36PM EDT2022-09-300.030.000.000.00-100025.00%
COST221007C005400002022-09-27 3:35PM EDT2022-10-070.150.000.000.00-72012.50%
COST221014C005400002022-09-27 2:44PM EDT2022-10-140.720.000.000.00-16012.50%
COST221021C005400002022-09-27 3:49PM EDT2022-10-211.050.000.000.00-26012.50%
COST221028C005400002022-09-27 2:40PM EDT2022-10-281.960.000.000.00-3306.25%
COST221104C005400002022-09-26 2:02PM EDT2022-11-042.670.000.000.00-906.25%
COST221118C005400002022-09-27 3:52PM EDT2022-11-184.060.000.000.00-8406.25%
COST221216C005400002022-09-27 10:50AM EDT2022-12-169.350.000.000.00-1206.25%
COST230120C005400002022-09-27 10:02AM EDT2023-01-2013.660.000.000.00-103.13%
COST230317C005400002022-09-27 12:02PM EDT2023-03-1719.050.000.000.00-203.13%
COST230421C005400002022-09-27 3:43PM EDT2023-04-2122.450.000.000.00-103.13%
COST230616C005400002022-09-27 12:54PM EDT2023-06-1630.000.000.000.00-503.13%
COST240119C005400002022-09-27 10:53AM EDT2024-01-1950.500.000.000.00-101.56%
COST250117C005400002022-09-26 11:44AM EDT2025-01-1774.100.000.000.00-201.56%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220930P005400002022-09-27 11:29AM EDT2022-09-3059.950.000.000.00-300.00%
COST221007P005400002022-09-22 3:20PM EDT2022-10-0752.200.000.000.00-700.00%
COST221014P005400002022-09-23 3:28PM EDT2022-10-1474.750.000.000.00-1800.00%
COST221021P005400002022-09-27 12:37PM EDT2022-10-2162.220.000.000.00-1300.00%
COST221028P005400002022-09-23 10:45AM EDT2022-10-2866.780.000.000.00-100.00%
COST221118P005400002022-09-27 12:25PM EDT2022-11-1866.260.000.000.00-1000.00%
COST221216P005400002022-09-27 12:25PM EDT2022-12-1669.120.000.000.00-100.00%
COST230120P005400002022-09-27 12:55PM EDT2023-01-2069.650.000.000.00-500.00%
COST230317P005400002022-09-09 1:57PM EDT2023-03-1743.000.000.000.00-1900.00%
COST230421P005400002022-09-22 3:48PM EDT2023-04-2167.750.000.000.00-100.00%
COST230616P005400002022-09-27 11:23AM EDT2023-06-1678.120.000.000.00-600.00%
COST240119P005400002022-09-27 3:59PM EDT2024-01-1988.750.000.000.00-19600.00%
COST250117P005400002022-09-22 11:13AM EDT2025-01-1794.660.000.000.00--00.00%