Singapore markets close in 7 hours 53 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
481.75-2.62 (-0.54%)
At close: 04:00PM EDT
481.89 +0.14 (+0.03%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:570.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220701C005700002022-06-27 9:45AM EDT2022-07-010.010.000.03-0.04-80.00%42154.69%
COST220715C005700002022-06-27 1:43PM EDT2022-07-150.080.030.15+0.01+14.29%621133.20%
COST220722C005700002022-06-06 3:37PM EDT2022-07-220.640.110.340.00-12631.67%
COST220819C005700002022-06-27 3:00PM EDT2022-08-191.041.051.38+0.04+4.00%132428.03%
COST220916C005700002022-06-27 3:38PM EDT2022-09-162.692.563.05+0.79+41.58%52527.39%
COST221021C005700002022-06-27 3:46PM EDT2022-10-215.755.606.15-0.05-0.86%124128.13%
COST230120C005700002022-06-27 3:53PM EDT2023-01-2013.1513.1513.85+0.50+3.95%1476728.48%
COST230616C005700002022-06-24 2:49PM EDT2023-06-1625.4022.1526.600.00-34329.60%
COST240119C005700002022-06-27 2:44PM EDT2024-01-1941.1040.4042.10+5.10+14.17%27830.14%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220715P005700002022-06-23 12:30PM EDT2022-07-1597.8086.6090.450.00-1453.50%
COST220819P005700002022-06-24 2:58PM EDT2022-08-1991.2087.7091.250.00-5533.73%
COST221021P005700002022-06-09 12:26PM EDT2022-10-2195.0090.9593.150.00-33026.22%
COST230120P005700002022-06-16 12:08PM EDT2023-01-20121.7195.3598.400.00-225025.17%
COST230616P005700002022-05-16 2:00PM EDT2023-06-16100.05119.40124.500.00-2435.09%
COST240119P005700002022-06-10 2:17PM EDT2024-01-19124.27109.20111.750.00-12721.91%