Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
503.29+4.99 (+1.00%)
At close: 04:00PM EST
503.49 +0.20 (+0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:555.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230203C005550002023-01-27 3:09PM EST2023-02-030.070.010.16+0.01+16.67%7333.64%
COST230210C005550002023-01-27 3:31PM EST2023-02-100.150.110.20+0.06+66.67%4524.61%
COST230217C005550002023-01-27 10:48AM EST2023-02-170.270.250.29+0.06+28.57%2812421.34%
COST230224C005550002023-01-27 1:43PM EST2023-02-240.410.400.53+0.30+272.73%2120.58%
COST230303C005550002023-01-27 1:02PM EST2023-03-031.401.281.50+0.70+100.00%14823.15%
COST230317C005550002023-01-27 3:40PM EST2023-03-172.822.242.38+1.01+55.80%3612122.15%
COST230421C005550002023-01-27 2:39PM EST2023-04-215.704.955.30+1.40+32.56%66021.95%
COST230721C005550002023-01-27 10:54AM EST2023-07-2113.4513.4014.15+3.95+41.58%3623.24%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230203P005550002023-01-26 9:36AM EST2023-02-0359.8550.1053.300.00-1252.54%
COST230217P005550002022-12-05 3:01PM EST2023-02-1771.3597.00101.800.00--0140.10%
COST230421P005550002022-12-01 10:20AM EST2023-04-2160.7096.75100.350.00-1469.17%
COST230721P005550002023-01-18 3:07PM EST2023-07-2177.9056.1558.700.00-1516.94%