Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
475.85-3.13 (-0.65%)
As of 03:30PM EDT. Market open.
In the money
Show:ListStraddle
Strike:565.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220930C005650002022-09-27 10:27AM EDT2022-09-300.010.000.010.00-1121103.13%
COST221007C005650002022-09-29 9:49AM EDT2022-10-070.020.000.020.00-52540.63%
COST221014C005650002022-09-23 2:24PM EDT2022-10-140.120.030.070.00-225433.79%
COST221021C005650002022-09-30 1:08PM EDT2022-10-210.160.120.14-0.04-20.00%143030.37%
COST221028C005650002022-09-26 1:14PM EDT2022-10-280.520.230.320.00-1729.69%
COST221118C005650002022-09-30 10:44AM EDT2022-11-181.351.021.12-0.05-3.57%1618828.16%
COST221216C005650002022-09-30 12:58PM EDT2022-12-163.803.253.45-0.90-19.15%122929.37%
COST230120C005650002022-09-29 10:34AM EDT2023-01-208.206.006.300.00-622229.23%
COST230421C005650002022-08-26 3:36PM EDT2023-04-2139.0011.7513.050.00-3428.45%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220930P005650002022-09-20 1:58PM EDT2022-09-3071.2587.9091.550.00-40175.78%
COST221007P005650002022-09-02 11:33AM EDT2022-10-0736.8587.7090.500.00-1073.19%
COST221014P005650002022-09-19 3:11PM EDT2022-10-1460.8087.4090.700.00-1055.07%
COST221021P005650002022-09-22 3:45PM EDT2022-10-2175.5087.7591.050.00-11047.61%
COST221118P005650002022-09-21 3:39PM EDT2022-11-1870.4088.5591.300.00-1932.53%
COST221216P005650002022-09-30 2:16PM EDT2022-12-1689.1589.3591.95+7.30+8.92%219527.82%
COST230120P005650002022-09-28 10:40AM EDT2023-01-2087.0091.8093.700.00-25626.44%
COST230421P005650002022-09-29 2:28PM EDT2023-04-2197.1595.9597.700.00-1324.20%