Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
484.37+9.37 (+1.97%)
At close: 04:00PM EDT
484.00 -0.37 (-0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:550.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220701C005500002022-06-21 10:17AM EDT2022-07-010.060.010.350.00-13747.61%
COST220708C005500002022-06-16 10:58AM EDT2022-07-080.240.050.240.00-21231.69%
COST220715C005500002022-06-24 3:50PM EDT2022-07-150.250.190.32+0.03+13.64%1745627.08%
COST220722C005500002022-06-24 3:54PM EDT2022-07-220.560.460.66+0.04+7.69%3626.64%
COST220729C005500002022-06-17 1:42PM EDT2022-07-290.560.841.100.00-12126.45%
COST220819C005500002022-06-24 3:59PM EDT2022-08-192.712.632.91+0.41+17.83%2219526.64%
COST220916C005500002022-06-24 3:43PM EDT2022-09-165.435.355.80+1.98+57.39%19827.05%
COST221021C005500002022-06-24 3:59PM EDT2022-10-2110.009.6510.30+1.15+12.99%1420328.35%
COST230120C005500002022-06-24 3:59PM EDT2023-01-2019.5019.1020.30+5.90+43.38%1184829.38%
COST230616C005500002022-06-23 2:39PM EDT2023-06-1630.2031.8534.450.00-34430.43%
COST240119C005500002022-06-24 2:48PM EDT2024-01-1947.5048.6051.80+0.70+1.50%7233831.30%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220701P005500002022-06-14 10:03AM EDT2022-07-0195.0864.7066.800.00-3059.96%
COST220715P005500002022-06-22 12:09PM EDT2022-07-1589.7564.7067.800.00-12540.17%
COST220819P005500002022-06-24 2:39PM EDT2022-08-1972.8566.8570.05-19.45-21.07%1930.26%
COST221021P005500002022-06-21 1:07PM EDT2022-10-2191.0072.2075.200.00-116327.52%
COST230120P005500002022-06-16 2:51PM EDT2023-01-20107.9578.8081.800.00-443526.22%
COST230616P005500002022-06-24 2:59PM EDT2023-06-1691.0587.0591.30-22.63-19.91%77025.62%
COST240119P005500002022-06-16 1:18PM EDT2024-01-19115.7095.2598.550.00-156623.38%