Singapore markets close in 6 hours 23 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
486.13+8.40 (+1.76%)
At close: 04:00PM EDT
485.44 -0.69 (-0.14%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:550.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007C005500002022-10-04 12:57PM EDT2022-10-070.010.000.03-0.03-75.00%2842251.37%
COST221014C005500002022-10-04 9:49AM EDT2022-10-140.060.030.09+0.01+20.00%110131.93%
COST221021C005500002022-10-04 3:18PM EDT2022-10-210.200.210.28+0.01+5.26%611,18928.76%
COST221028C005500002022-10-04 3:56PM EDT2022-10-280.540.460.62+0.22+68.75%425627.77%
COST221104C005500002022-10-04 12:03PM EDT2022-11-040.920.851.20+0.32+53.33%102228.00%
COST221118C005500002022-10-04 3:50PM EDT2022-11-182.252.132.35+0.46+25.70%6449027.41%
COST221216C005500002022-10-04 2:00PM EDT2022-12-165.805.856.20+0.45+8.41%2726829.15%
COST230120C005500002022-10-04 3:06PM EDT2023-01-209.709.8010.30+0.55+6.01%221,20329.25%
COST230317C005500002022-10-04 2:47PM EDT2023-03-1716.0516.5517.20-2.46-13.29%48930.08%
COST230421C005500002022-10-04 10:11AM EDT2023-04-2120.5019.6521.55+4.05+24.62%11430.70%
COST230616C005500002022-10-03 11:15AM EDT2023-06-1625.5026.3527.15+2.50+10.87%125530.85%
COST240119C005500002022-10-04 1:56PM EDT2024-01-1945.3044.3546.30+5.35+13.39%248231.64%
COST250117C005500002022-10-04 2:28PM EDT2025-01-1770.0071.0074.85+3.00+4.48%4019733.53%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007P005500002022-10-03 9:45AM EDT2022-10-0778.2061.9566.450.00-3070.31%
COST221014P005500002022-10-03 1:23PM EDT2022-10-1474.1561.8066.400.00-3259.34%
COST221021P005500002022-09-30 3:26PM EDT2022-10-2175.4062.6566.250.00-138944.76%
COST221028P005500002022-09-14 10:00AM EDT2022-10-2845.7562.0066.600.00-101039.14%
COST221118P005500002022-09-28 3:49PM EDT2022-11-1861.4864.4567.550.00-68131.21%
COST221216P005500002022-09-28 11:21AM EDT2022-12-1669.1567.4569.100.00-24327.47%
COST230120P005500002022-10-04 9:30AM EDT2023-01-2070.7770.0071.40-5.33-7.00%464025.79%
COST230317P005500002022-09-22 9:49AM EDT2023-03-1774.1573.6075.700.00-1925.23%
COST230421P005500002022-09-23 2:10PM EDT2023-04-2191.3575.9578.950.00-12925.62%
COST230616P005500002022-10-04 11:13AM EDT2023-06-1680.1479.3081.15+2.14+2.74%5110524.21%
COST240119P005500002022-10-04 2:10PM EDT2024-01-1990.2088.3591.80-6.90-7.11%48823.08%