Singapore markets open in 8 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
468.61-13.14 (-2.73%)
At close: 04:00PM EDT
468.39 -0.22 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:540.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220701C005400002022-06-27 10:07AM EDT2022-07-010.020.000.050.00-94957.42%
COST220708C005400002022-06-28 12:52PM EDT2022-07-080.100.030.12-0.10-50.00%2837.50%
COST220715C005400002022-06-28 3:53PM EDT2022-07-150.200.150.24-0.15-42.86%2420631.69%
COST220722C005400002022-06-22 2:26PM EDT2022-07-220.540.380.630.00-11131.34%
COST220729C005400002022-06-27 2:01PM EDT2022-07-291.430.801.000.00-81030.19%
COST220819C005400002022-06-28 12:08PM EDT2022-08-192.592.232.54-1.06-29.04%73929.04%
COST220916C005400002022-06-28 3:33PM EDT2022-09-164.854.604.85-1.85-27.61%283928.31%
COST221021C005400002022-06-28 3:01PM EDT2022-10-219.058.358.80-2.85-23.95%218329.19%
COST230120C005400002022-06-28 3:51PM EDT2023-01-2017.3016.6017.60-3.55-17.03%834529.53%
COST230616C005400002022-06-23 2:42PM EDT2023-06-1633.3529.6031.500.00-31130.80%
COST240119C005400002022-06-27 2:50PM EDT2024-01-1951.6045.1547.600.00-826931.33%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220701P005400002022-06-27 9:33AM EDT2022-07-0154.0070.5572.350.00-2062.89%
COST220715P005400002022-06-28 2:27PM EDT2022-07-1568.8069.5572.45+10.40+17.81%125641.28%
COST220819P005400002022-06-23 3:32PM EDT2022-08-1968.2071.5574.950.00-61331.94%
COST221021P005400002022-06-23 3:32PM EDT2022-10-2174.1776.3078.500.00-79126.96%
COST230120P005400002022-06-10 10:04AM EDT2023-01-2092.9082.1585.350.00-120926.51%
COST230616P005400002022-05-17 11:14AM EDT2023-06-1684.55102.75108.500.00-11334.01%
COST240119P005400002022-06-16 3:57PM EDT2024-01-19111.5097.20101.250.00-29623.53%