Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
486.39+3.57 (+0.74%)
As of 01:04PM EST. Market open.
In the money
Show:ListStraddle
Strike:550.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121C005500002022-01-21 11:26AM EST2022-01-210.010.000.010.00-54,02875.00%
COST220128C005500002022-01-21 11:41AM EST2022-01-280.100.040.19+0.02+25.00%2019839.36%
COST220204C005500002022-01-20 2:14PM EST2022-02-040.470.301.050.00-2411538.94%
COST220211C005500002022-01-21 11:18AM EST2022-02-110.780.210.84+0.28+56.00%4034430.69%
COST220218C005500002022-01-21 12:48PM EST2022-02-180.810.700.93-0.03-3.57%4177627.30%
COST220225C005500002022-01-21 9:41AM EST2022-02-251.400.442.08-0.44-23.91%48029.58%
COST220304C005500002022-01-21 10:50AM EST2022-03-042.661.372.80+0.50+23.15%1629.34%
COST220318C005500002022-01-21 12:22PM EST2022-03-183.403.153.35+0.33+10.75%6333426.85%
COST220414C005500002022-01-21 12:17PM EST2022-04-145.655.405.75-0.13-2.25%3916326.37%
COST220617C005500002022-01-21 10:47AM EST2022-06-1712.4710.6511.30+2.03+19.44%2450725.94%
COST220715C005500002022-01-21 10:45AM EST2022-07-1514.3912.5513.60+2.34+19.42%3310725.86%
COST230120C005500002022-01-21 11:05AM EST2023-01-2031.3027.6529.50+2.80+9.82%1260727.01%
COST240119C005500002022-01-20 3:55PM EST2024-01-1951.0051.0054.200.00-320328.32%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121P005500002022-01-21 12:05PM EST2022-01-2163.0064.7066.15-3.25-4.91%531,290171.39%
COST220128P005500002022-01-21 10:05AM EST2022-01-2861.8163.4066.40+3.14+5.35%39955.84%
COST220204P005500002022-01-19 12:13PM EST2022-02-0458.2464.3067.500.00-14054.81%
COST220211P005500002022-01-18 1:27PM EST2022-02-1162.9264.5567.55+0.81+1.30%11845.45%
COST220218P005500002022-01-19 3:48PM EST2022-02-1858.4865.0067.600.00-232939.74%
COST220225P005500002022-01-11 12:34PM EST2022-02-2538.0364.9069.450.00-1340.53%
COST220318P005500002022-01-20 12:09PM EST2022-03-1865.0067.6069.60+8.38+14.80%415332.50%
COST220414P005500002022-01-18 12:49PM EST2022-04-1466.0969.8571.550.00-118829.76%
COST220617P005500002022-01-19 11:10AM EST2022-06-1772.4574.9077.000.00-220928.02%
COST220715P005500002022-01-20 1:58PM EST2022-07-1570.0075.5078.450.00-52126.97%
COST230120P005500002022-01-20 10:47AM EST2023-01-2083.3088.5592.300.00-224126.60%
COST240119P005500002022-01-18 3:28PM EST2024-01-19102.61106.25111.400.00-52826.00%