Singapore markets open in 7 hours 56 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
491.61+3.54 (+0.73%)
As of 12:03PM EST. Market open.
In the money
Show:ListStraddle
Strike:540.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121C005400002022-01-19 11:38AM EST2022-01-210.060.030.07-0.04-40.00%561,65244.53%
COST220128C005400002022-01-19 11:28AM EST2022-01-280.310.190.400.00-616831.74%
COST220204C005400002022-01-19 11:38AM EST2022-02-040.550.520.77-0.21-27.63%27027.72%
COST220211C005400002022-01-19 11:33AM EST2022-02-110.960.841.28-0.30-23.81%42326.22%
COST220218C005400002022-01-19 11:43AM EST2022-02-181.441.381.49-0.11-7.10%4830223.96%
COST220225C005400002022-01-14 10:56AM EST2022-02-254.701.542.430.00-163224.76%
COST220304C005400002022-01-18 9:30AM EST2022-03-044.353.053.800.00--226.21%
COST220318C005400002022-01-19 11:42AM EST2022-03-184.944.905.25+0.07+1.44%2666625.68%
COST220414C005400002022-01-19 10:54AM EST2022-04-147.707.607.90+0.25+3.36%615625.05%
COST220617C005400002022-01-18 1:20PM EST2022-06-1713.6013.8014.350.00-2122725.10%
COST220715C005400002022-01-14 1:17PM EST2022-07-1521.3015.9516.750.00-14025.01%
COST230120C005400002022-01-19 10:35AM EST2023-01-2033.4031.6533.25+1.20+3.73%427726.27%
COST240119C005400002022-01-18 2:32PM EST2024-01-1957.5055.3061.950.00-5211629.03%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121P005400002022-01-19 11:39AM EST2022-01-2150.7049.5050.80-2.53-4.75%4262380.49%
COST220128P005400002022-01-19 11:43AM EST2022-01-2850.5049.1550.80+2.92+6.14%4721548.17%
COST220204P005400002022-01-19 11:35AM EST2022-02-0452.3749.5552.80+4.97+10.49%1313544.91%
COST220211P005400002022-01-12 12:48PM EST2022-02-1121.0450.2553.200.00-106339.00%
COST220218P005400002022-01-18 10:47AM EST2022-02-1848.8551.2053.600.00-2422035.34%
COST220225P005400002022-01-13 12:37PM EST2022-02-2530.3051.3054.150.00-1633.16%
COST220318P005400002022-01-18 2:42PM EST2022-03-1854.8854.5556.700.00-4027830.92%
COST220414P005400002022-01-19 9:48AM EST2022-04-1455.1256.7558.60+0.12+0.22%18528.09%
COST220617P005400002022-01-14 3:49PM EST2022-06-1754.3763.1565.350.00-1310627.45%
COST220715P005400002022-01-18 3:55PM EST2022-07-1567.9064.6066.800.00-43226.36%
COST230120P005400002022-01-12 1:02PM EST2023-01-2059.5578.3081.850.00-115926.41%
COST240119P005400002021-12-17 2:28PM EST2024-01-1973.0097.10102.200.00-1226.14%