Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
466.40-20.77 (-4.26%)
At close: 04:00PM EDT
462.17 -4.23 (-0.91%)
Pre-market: 06:13AM EDT
In the money
Show:ListStraddle
Strike:570.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220930C005700002022-09-23 11:32AM EDT2022-09-300.020.000.000.00-15025.00%
COST221007C005700002022-09-23 12:42PM EDT2022-10-070.050.000.000.00-3025.00%
COST221014C005700002022-09-23 3:17PM EDT2022-10-140.100.000.000.00-29012.50%
COST221021C005700002022-09-23 3:29PM EDT2022-10-210.140.000.000.00-35012.50%
COST221028C005700002022-09-21 3:36PM EDT2022-10-281.490.000.000.00-1012.50%
COST221118C005700002022-09-23 3:52PM EDT2022-11-180.840.000.000.00-24012.50%
COST221216C005700002022-09-23 10:51AM EDT2022-12-163.240.000.000.00-206.25%
COST230120C005700002022-09-23 3:51PM EDT2023-01-204.500.000.000.00-2006.25%
COST230317C005700002022-09-23 12:24PM EDT2023-03-179.920.000.000.00-306.25%
COST230421C005700002022-09-21 3:21PM EDT2023-04-2121.500.000.000.00-306.25%
COST230616C005700002022-09-23 1:01PM EDT2023-06-1618.200.000.000.00-17006.25%
COST240119C005700002022-09-23 1:33PM EDT2024-01-1933.350.000.000.00-303.13%
COST250117C005700002022-09-23 12:28PM EDT2025-01-1757.180.000.000.00-103.13%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220930P005700002022-09-22 3:37PM EDT2022-09-3080.950.000.000.00-2300.00%
COST221007P005700002022-08-31 9:38AM EDT2022-10-0747.350.000.000.00-100.00%
COST221021P005700002022-09-19 1:38PM EDT2022-10-2168.230.000.000.00-800.00%
COST221118P005700002022-09-14 3:37PM EDT2022-11-1868.500.000.000.00-100.00%
COST221216P005700002022-09-23 9:33AM EDT2022-12-1691.750.000.000.00-100.00%
COST230120P005700002022-09-23 3:16PM EDT2023-01-20105.000.000.000.00-800.00%
COST230317P005700002022-09-12 11:44AM EDT2023-03-1755.950.000.000.00-200.00%
COST230616P005700002022-09-16 12:37PM EDT2023-06-1686.880.000.000.00-100.00%
COST240119P005700002022-09-23 10:01AM EDT2024-01-19109.340.000.000.00-100.00%