Singapore Markets close in 7 hrs 57 mins

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
481.75-2.62 (-0.54%)
At close: 04:00PM EDT
481.89 +0.14 (+0.03%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:560.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220701C005600002022-06-27 9:42AM EDT2022-07-010.030.000.03-0.03-50.00%26853.13%
COST220708C005600002022-06-03 10:14AM EDT2022-07-080.920.000.220.00-1240.72%
COST220715C005600002022-06-22 11:18AM EDT2022-07-150.100.060.23+0.03+42.86%342332.06%
COST220722C005600002022-06-27 10:29AM EDT2022-07-220.250.220.38-0.68-73.12%16129.40%
COST220819C005600002022-06-27 12:57PM EDT2022-08-191.711.411.81+0.16+10.32%33327.39%
COST220916C005600002022-06-24 10:25AM EDT2022-09-163.353.603.950.00-142927.24%
COST221021C005600002022-06-24 3:50PM EDT2022-10-217.557.009.100.00-121130.17%
COST230120C005600002022-06-27 3:53PM EDT2023-01-2015.4515.3016.25+0.60+4.04%1357528.83%
COST230616C005600002022-06-24 1:44PM EDT2023-06-1628.3028.0529.700.00-23929.97%
COST240119C005600002022-06-27 2:51PM EDT2024-01-1944.2543.1545.75+4.85+12.31%729330.54%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220701P005600002022-05-20 9:40AM EDT2022-07-01138.36112.80114.050.00-20310.74%
COST220715P005600002022-06-16 1:27PM EDT2022-07-15103.4176.4580.550.00-5449.86%
COST221021P005600002022-06-13 9:38AM EDT2022-10-21111.1382.3084.700.00-1019426.65%
COST230120P005600002022-06-16 12:08PM EDT2023-01-20113.1887.8089.700.00-417624.77%
COST230616P005600002022-06-14 10:45AM EDT2023-06-16122.5094.9099.050.00-2624.85%
COST240119P005600002022-06-01 11:22AM EDT2024-01-19120.00102.40104.700.00-33824922.18%