Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
510.75-5.78 (-1.12%)
As of 09:53AM EST. Market open.
In the money
Show:ListStraddle
Strike:550.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230210C005500002023-02-07 3:51PM EST2023-02-100.020.000.240.00-16166543.36%
COST230217C005500002023-02-08 9:38AM EST2023-02-170.230.200.45-0.22-48.89%554026.64%
COST230224C005500002023-02-08 9:34AM EST2023-02-240.500.500.83-0.41-45.05%2113123.29%
COST230303C005500002023-02-07 3:54PM EST2023-03-033.252.082.320.00-2715125.81%
COST230310C005500002023-02-07 1:40PM EST2023-03-103.202.753.700.00-14126.54%
COST230317C005500002023-02-07 3:46PM EST2023-03-174.853.254.300.00-34495725.32%
COST230324C005500002023-02-07 11:57AM EST2023-03-244.303.855.400.00-3525.43%
COST230421C005500002023-02-07 3:02PM EST2023-04-219.477.658.450.00-2582024.25%
COST230616C005500002023-02-07 1:33PM EST2023-06-1615.6513.8516.650.00-51,26525.94%
COST230721C005500002023-02-07 2:16PM EST2023-07-2120.0517.8520.100.00-411325.71%
COST230915C005500002023-02-07 11:27AM EST2023-09-1525.0023.7027.450.00-411927.05%
COST240119C005500002023-02-07 3:53PM EST2024-01-1941.4036.5040.450.00-573928.23%
COST240621C005500002023-02-06 11:52AM EST2024-06-2154.4949.2554.850.00-114429.54%
COST250117C005500002023-02-07 12:42PM EST2025-01-1767.2064.3569.650.00-136930.00%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230210P005500002023-02-06 12:36PM EST2023-02-1035.0038.1040.800.00-1164.92%
COST230217P005500002023-02-01 11:46AM EST2023-02-1742.3038.1041.100.00-1337.38%
COST230224P005500002023-02-03 10:01AM EST2023-02-2433.0037.1541.150.00-1128.89%
COST230310P005500002023-02-03 9:45AM EST2023-03-1032.2539.3542.350.00-1124.96%
COST230317P005500002023-02-07 3:00PM EST2023-03-1737.0040.1542.450.00-11822.79%
COST230421P005500002023-02-03 2:04PM EST2023-04-2140.5242.3544.600.00-13919.91%
COST230616P005500002023-02-03 10:00AM EST2023-06-1642.5246.2049.150.00-223119.69%
COST230721P005500002022-12-19 10:47AM EST2023-07-2190.7572.1574.350.00-11537.07%
COST230915P005500002023-02-02 10:47AM EST2023-09-1541.8551.4053.800.00-5726818.43%
COST240119P005500002023-02-06 10:40AM EST2024-01-1956.0056.9559.600.00-220117.86%
COST240621P005500002023-02-02 12:02PM EST2024-06-2158.6061.4065.900.00-375117.62%
COST250117P005500002023-01-27 2:26PM EST2025-01-1771.6066.8571.550.00-46116.83%