Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
481.61-1.21 (-0.25%)
At close: 04:00PM EST
476.25 -5.36 (-1.11%)
Pre-market: 09:10AM EST
In the money
Show:ListStraddle
Strike:565.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220128C005650002022-01-21 10:16AM EST2022-01-280.110.000.000.00-114625.00%
COST220204C005650002022-01-21 10:37AM EST2022-02-040.420.000.000.00-15612.50%
COST220211C005650002022-01-21 3:02PM EST2022-02-110.300.000.000.00-2119112.50%
COST220218C005650002022-01-21 3:42PM EST2022-02-180.450.000.000.00-1744712.50%
COST220225C005650002022-01-21 9:52AM EST2022-02-250.950.000.000.00-1612.50%
COST220304C005650002022-01-21 9:30AM EST2022-03-041.180.000.000.00-1412.50%
COST220318C005650002022-01-21 1:24PM EST2022-03-182.100.000.000.00-173456.25%
COST220414C005650002022-01-21 10:46AM EST2022-04-144.300.000.000.00-4014016.25%
COST220715C005650002022-01-20 10:03AM EST2022-07-1512.000.000.000.00-1156.25%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220128P005650002022-01-20 12:54PM EST2022-01-2866.700.000.000.00-6140.00%
COST220204P005650002022-01-20 12:54PM EST2022-02-0467.430.000.000.00-6740.00%
COST220211P005650002022-01-20 10:27AM EST2022-02-1172.570.000.000.00-160.00%
COST220218P005650002022-01-21 3:52PM EST2022-02-1882.450.000.000.00-302090.00%
COST220318P005650002022-01-20 3:28PM EST2022-03-1879.270.000.000.00-1250.00%
COST220715P005650002022-01-20 3:28PM EST2022-07-1585.900.000.000.00-1410.00%