Singapore markets close in 1 hour 23 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
556.32+3.30 (+0.60%)
At close: 04:00PM EDT
554.01 -2.31 (-0.42%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:555.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220819C005550002022-08-17 3:59PM EDT2022-08-195.100.000.000.00-1,17100.00%
COST220826C005550002022-08-17 3:59PM EDT2022-08-269.150.000.000.00-45500.00%
COST220902C005550002022-08-17 3:59PM EDT2022-09-0211.800.000.000.00-3600.00%
COST220909C005550002022-08-17 3:39PM EDT2022-09-0913.850.000.000.00-10000.00%
COST220916C005550002022-08-17 3:50PM EDT2022-09-1616.000.000.000.00-11500.00%
COST220923C005550002022-08-17 1:27PM EDT2022-09-2319.800.000.000.00-6400.00%
COST220930C005550002022-08-17 1:29PM EDT2022-09-3021.700.000.000.00-500.00%
COST221021C005550002022-08-17 3:58PM EDT2022-10-2126.290.000.000.00-3800.00%
COST230120C005550002022-08-17 3:06PM EDT2023-01-2042.730.000.000.00-1100.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220819P005550002022-08-17 3:59PM EDT2022-08-193.400.000.000.00-47700.78%
COST220826P005550002022-08-17 3:55PM EDT2022-08-267.000.000.000.00-20400.39%
COST220902P005550002022-08-17 2:09PM EDT2022-09-028.950.000.000.00-2700.39%
COST220909P005550002022-08-17 2:51PM EDT2022-09-0910.350.000.000.00-1700.20%
COST220916P005550002022-08-17 3:11PM EDT2022-09-1612.870.000.000.00-4200.20%
COST220923P005550002022-08-17 2:36PM EDT2022-09-2316.340.000.000.00-400.20%
COST220930P005550002022-08-17 10:28AM EDT2022-09-3020.500.000.000.00-500.20%
COST221021P005550002022-08-17 2:44PM EDT2022-10-2121.180.000.000.00-3500.20%
COST230120P005550002022-08-17 3:38PM EDT2023-01-2034.270.000.000.00-1300.10%