Singapore markets open in 4 hours 24 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
503.29+4.99 (+1.00%)
At close: 04:00PM EST
503.49 +0.20 (+0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:570.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230203C005700002023-01-27 3:13PM EST2023-02-030.040.000.22-0.01-20.00%40646.68%
COST230210C005700002023-01-24 12:36PM EST2023-02-100.020.000.11+0.02--428.81%
COST230217C005700002023-01-27 3:25PM EST2023-02-170.120.080.11+0.10+500.00%59023.24%
COST230224C005700002023-01-23 9:51AM EST2023-02-240.130.120.190.00-5921.53%
COST230303C005700002023-01-25 11:36AM EST2023-03-030.320.530.68+0.32--323.74%
COST230310C005700002023-01-27 3:41PM EST2023-03-101.050.680.93+1.05-3-23.02%
COST230317C005700002023-01-27 11:12AM EST2023-03-171.051.021.12+0.50+90.91%3546922.13%
COST230421C005700002023-01-27 3:27PM EST2023-04-213.302.802.90+0.88+36.36%1511621.31%
COST230616C005700002023-01-27 3:50PM EST2023-06-167.657.157.60+0.95+14.18%824222.60%
COST230721C005700002023-01-27 2:42PM EST2023-07-2110.359.4010.05+1.80+21.05%1135822.58%
COST230915C005700002023-01-27 2:42PM EST2023-09-1516.0014.7515.85+2.90+22.14%12124.08%
COST240119C005700002023-01-27 3:13PM EST2024-01-1927.8124.7527.95+3.68+15.25%3134526.10%
COST240621C005700002023-01-26 11:27AM EST2024-06-2133.3535.8040.200.00-203027.19%
COST250117C005700002023-01-23 2:32PM EST2025-01-1751.0149.1054.500.00-83928.03%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230203P005700002023-01-23 1:41PM EST2023-02-0375.0065.1068.20+75.00--166.77%
COST230210P005700002023-01-26 9:36AM EST2023-02-1074.8565.1568.45+74.85--247.10%
COST230217P005700002022-11-28 1:55PM EST2023-02-1747.01112.80116.250.00--0153.86%
COST230317P005700002023-01-06 12:02PM EST2023-03-1789.2865.2568.300.00-2024.00%
COST230421P005700002022-12-13 11:48AM EST2023-04-2184.6086.6590.000.00-1048.85%
COST230616P005700002023-01-23 10:10AM EST2023-06-1685.1966.9569.950.00-101417.03%
COST240119P005700002023-01-25 11:57AM EST2024-01-1986.4073.9076.500.00-89915.65%
COST240621P005700002022-12-23 3:00PM EST2024-06-21115.0097.60100.650.00-2724.50%
COST250117P005700002023-01-25 11:57AM EST2025-01-1794.8581.9586.000.00-21815.05%