Singapore markets close in 2 hours 1 minute

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
556.32+3.30 (+0.60%)
At close: 04:00PM EDT
554.01 -2.31 (-0.42%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:545.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220819C005450002022-08-17 3:46PM EDT2022-08-1912.500.000.000.00-6500.00%
COST220826C005450002022-08-17 3:43PM EDT2022-08-2615.550.000.000.00-2000.00%
COST220902C005450002022-08-17 2:06PM EDT2022-09-0218.730.000.000.00-1400.00%
COST220909C005450002022-08-17 2:32PM EDT2022-09-0921.450.000.000.00-300.00%
COST220916C005450002022-08-17 3:49PM EDT2022-09-1621.760.000.000.00-1900.00%
COST220923C005450002022-08-17 3:11PM EDT2022-09-2326.930.000.000.00-1100.00%
COST220930C005450002022-08-17 3:06PM EDT2022-09-3028.350.000.000.00--00.00%
COST221021C005450002022-08-17 3:31PM EDT2022-10-2131.950.000.000.00-1700.00%
COST230120C005450002022-08-17 3:54PM EDT2023-01-2048.350.000.000.00-100.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220819P005450002022-08-17 3:59PM EDT2022-08-190.750.000.000.00-51106.25%
COST220826P005450002022-08-17 3:49PM EDT2022-08-263.700.000.000.00-12903.13%
COST220902P005450002022-08-17 1:02PM EDT2022-09-026.900.000.000.00-2903.13%
COST220909P005450002022-08-17 3:15PM EDT2022-09-097.450.000.000.00-601.56%
COST220916P005450002022-08-17 3:35PM EDT2022-09-169.400.000.000.00-4701.56%
COST220923P005450002022-08-17 2:36PM EDT2022-09-2312.590.000.000.00-1201.56%
COST220930P005450002022-08-17 1:34PM EDT2022-09-3015.300.000.000.00-301.56%
COST221021P005450002022-08-17 3:10PM EDT2022-10-2117.420.000.000.00-1401.56%
COST230120P005450002022-08-17 3:54PM EDT2023-01-2030.010.000.000.00-2300.78%