Singapore markets open in 8 hours 19 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
489.34+1.27 (+0.26%)
As of 11:41AM EST. Market open.
In the money
Show:ListStraddle
Strike:555.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121C005550002022-01-19 11:02AM EST2022-01-210.030.010.03-0.01-25.00%2755150.00%
COST220128C005550002022-01-19 10:31AM EST2022-01-280.130.080.16-0.07-35.00%118735.06%
COST220204C005550002022-01-19 10:54AM EST2022-02-040.360.210.42-0.07-16.28%212031.20%
COST220211C005550002022-01-19 9:57AM EST2022-02-110.700.200.77-1.77-71.66%32929.38%
COST220218C005550002022-01-19 11:04AM EST2022-02-180.830.700.80-0.03-3.49%233626.05%
COST220225C005550002022-01-12 3:31PM EST2022-02-255.000.771.680.00-111027.72%
COST220304C005550002022-01-18 12:02AM EST2022-03-044.111.392.440.00--528.03%
COST220318C005550002022-01-18 3:40PM EST2022-03-183.192.813.100.00-3027426.18%
COST220715C005550002022-01-13 12:20PM EST2022-07-1520.1411.6512.300.00-23324.81%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121P005550002022-01-19 10:07AM EST2022-01-2163.4567.1567.95-3.55-5.30%3394101.59%
COST220128P005550002022-01-19 11:24AM EST2022-01-2867.2766.0568.50+14.63+27.79%18953.54%
COST220204P005550002022-01-18 12:49PM EST2022-02-0465.8166.6569.900.00-24953.66%
COST220211P005550002022-01-10 10:05AM EST2022-02-1164.3566.8570.250.00-21346.34%
COST220218P005550002022-01-18 10:54AM EST2022-02-1862.5567.5069.350.00-517138.06%
COST220225P005550002022-01-18 2:40PM EST2022-02-2566.3466.6071.050.00-1338.86%
COST220318P005550002022-01-14 11:41AM EST2022-03-1855.1769.5071.300.00-12031.68%
COST220715P005550002022-01-18 12:49PM EST2022-07-1577.2176.0579.500.00-23626.20%