Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
478.23-3.38 (-0.70%)
As of 09:51AM EST. Market open.
In the money
Show:ListStraddle
Strike:560.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220128C005600002022-01-21 10:16AM EST2022-01-280.140.030.260.00-319259.47%
COST220204C005600002022-01-21 2:38PM EST2022-02-040.300.130.500.00-211446.22%
COST220211C005600002022-01-21 10:10AM EST2022-02-110.500.140.870.00-24640.63%
COST220218C005600002022-01-24 9:31AM EST2022-02-180.560.400.69+0.05+9.80%2140133.24%
COST220225C005600002022-01-20 1:57PM EST2022-02-251.130.001.620.00-31835.12%
COST220304C005600002022-01-21 11:20AM EST2022-03-042.000.582.040.00-71133.67%
COST220318C005600002022-01-21 3:58PM EST2022-03-181.861.622.13-0.41-18.06%21,29529.29%
COST220414C005600002022-01-21 3:59PM EST2022-04-143.903.204.300.00-1260928.93%
COST220617C005600002022-01-24 9:34AM EST2022-06-178.106.458.10-1.00-10.99%288326.65%
COST220715C005600002022-01-21 2:15PM EST2022-07-1510.718.3510.550.00-24126.98%
COST230120C005600002022-01-21 9:42AM EST2023-01-2024.4821.3026.950.00-149428.78%
COST240119C005600002022-01-21 11:45AM EST2024-01-1950.6042.1549.850.00-412729.19%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220128P005600002022-01-21 1:12PM EST2022-01-2873.0981.3085.150.00-12488.13%
COST220204P005600002022-01-20 12:54PM EST2022-02-0462.6780.8083.950.00-67962.51%
COST220211P005600002022-01-21 3:52PM EST2022-02-1177.4180.6083.800.00-6748.83%
COST220218P005600002022-01-21 9:46AM EST2022-02-1872.0081.1083.900.00-127342.24%
COST220225P005600002022-01-19 12:34PM EST2022-02-2568.3080.5085.150.00-1342.30%
COST220318P005600002022-01-21 1:44PM EST2022-03-1876.4482.1585.300.00-215533.48%
COST220414P005600002022-01-21 1:18PM EST2022-04-1477.2884.9088.800.00-15733.93%
COST220617P005600002022-01-20 9:41AM EST2022-06-1779.0087.7091.050.00-53228.06%
COST220715P005600002022-01-20 2:52PM EST2022-07-1579.9588.7094.700.00-42229.35%
COST230120P005600002022-01-10 1:36PM EST2023-01-2080.35101.55108.900.00-416428.91%
COST240119P005600002021-12-30 9:30AM EST2024-01-1975.86116.55123.100.00-11225.99%