Singapore markets open in 8 hours 58 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
489.00+0.93 (+0.19%)
As of 11:02AM EST. Market open.
In the money
Show:ListStraddle
Strike:545.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121C005450002022-01-19 10:00AM EST2022-01-210.050.020.04-0.03-37.50%512,16547.27%
COST220128C005450002022-01-19 10:07AM EST2022-01-280.250.170.28+0.02+8.70%314133.64%
COST220204C005450002022-01-18 11:55AM EST2022-02-040.620.020.980.00-64632.69%
COST220211C005450002022-01-13 9:37AM EST2022-02-111.260.481.31-3.87-75.44%11629.40%
COST220218C005450002022-01-19 10:14AM EST2022-02-181.311.171.27-0.03-2.24%429925.67%
COST220225C005450002022-01-14 2:07PM EST2022-02-253.201.122.470.00-32027.55%
COST220318C005450002022-01-18 12:44PM EST2022-03-184.454.154.55-0.25-5.32%38026.75%
COST220414C005450002022-01-18 3:56PM EST2022-04-146.656.657.050.00-38826.01%
COST220715C005450002022-01-11 12:18PM EST2022-07-1524.3514.2515.300.00-154225.53%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121P005450002022-01-19 10:23AM EST2022-01-2154.1354.7055.80-0.47-0.86%51,1060.00%
COST220128P005450002022-01-19 10:40AM EST2022-01-2854.2053.0055.60+1.68+3.20%51010.00%
COST220204P005450002022-01-19 10:40AM EST2022-02-0455.1954.0557.25+0.29+0.53%57334.56%
COST220211P005450002022-01-18 2:39PM EST2022-02-1155.7854.2558.000.00-11832.72%
COST220218P005450002022-01-19 10:23AM EST2022-02-1855.6554.7557.45+0.95+1.74%338926.53%
COST220225P005450002022-01-11 12:35PM EST2022-02-2534.2055.0558.650.00-1728.13%
COST220318P005450002022-01-18 2:39PM EST2022-03-1859.0857.5561.200.00-7951,11928.04%
COST220414P005450002022-01-18 2:32PM EST2022-04-1461.7160.3063.000.00-310625.96%
COST220715P005450002022-01-18 1:21PM EST2022-07-1571.3568.0070.650.00-111225.01%