Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
511.14+7.86 (+1.56%)
At close: 04:00PM EST
510.86 -0.28 (-0.06%)
Pre-market: 08:08AM EST
In the money
Show:ListStraddle
Strike:540.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230203C005400002023-01-31 3:59PM EST2023-02-030.270.000.000.00-11426612.50%
COST230210C005400002023-01-31 3:53PM EST2023-02-100.780.000.000.00-31896.25%
COST230217C005400002023-01-31 3:58PM EST2023-02-171.650.000.000.00-1793,0606.25%
COST230224C005400002023-01-31 12:05PM EST2023-02-241.700.000.000.00-6656.25%
COST230303C005400002023-01-31 3:37PM EST2023-03-034.500.000.000.00-6443.13%
COST230310C005400002023-01-30 10:39AM EST2023-03-104.360.000.000.00-363.13%
COST230317C005400002023-01-31 3:53PM EST2023-03-176.500.000.000.00-1031,4533.13%
COST230421C005400002023-01-31 3:44PM EST2023-04-2110.800.000.000.00-423803.13%
COST230616C005400002023-01-31 2:40PM EST2023-06-1618.100.000.000.00-109381.56%
COST230721C005400002023-01-31 3:56PM EST2023-07-2122.390.000.000.00-41571.56%
COST230915C005400002023-01-31 3:55PM EST2023-09-1529.190.000.000.00-111441.56%
COST240119C005400002023-01-31 1:09PM EST2024-01-1939.650.000.000.00-14411.56%
COST240621C005400002023-01-31 9:38AM EST2024-06-2152.500.000.000.00-1180.78%
COST250117C005400002023-01-31 12:32PM EST2025-01-1766.750.000.000.00-3800.78%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230217P005400002023-01-09 11:49AM EST2023-02-1754.750.000.000.00-130.00%
COST230224P005400002023-01-19 10:00AM EST2023-02-2467.300.000.000.00-110.00%
COST230317P005400002023-01-31 10:09AM EST2023-03-1738.750.000.000.00-13160.00%
COST230421P005400002023-01-31 1:54PM EST2023-04-2139.000.000.000.00-30710.00%
COST230616P005400002023-01-31 1:32PM EST2023-06-1644.150.000.000.00-85320.00%
COST230721P005400002023-01-31 1:31PM EST2023-07-2145.650.000.000.00-361440.00%
COST230915P005400002023-01-31 1:31PM EST2023-09-1549.250.000.000.00-112320.00%
COST240119P005400002023-01-31 2:35PM EST2024-01-1954.050.000.000.00-373500.00%
COST240621P005400002023-01-18 11:01AM EST2024-06-2178.070.000.000.00-5110.00%
COST250117P005400002023-01-30 10:27AM EST2025-01-1766.720.000.000.00-1410.00%