Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
480.76-0.85 (-0.18%)
As of 10:05AM EST. Market open.
In the money
Show:ListStraddle
Strike:570.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220128C005700002022-01-21 1:44PM EST2022-01-280.020.020.050.00-611953.91%
COST220204C005700002022-01-21 1:38PM EST2022-02-040.300.110.380.00-110646.97%
COST220211C005700002022-01-21 9:33AM EST2022-02-110.260.110.600.00-22326940.28%
COST220218C005700002022-01-21 3:56PM EST2022-02-180.430.150.870.00-1751636.84%
COST220225C005700002022-01-21 9:52AM EST2022-02-250.850.251.150.00-1934.55%
COST220318C005700002022-01-24 9:43AM EST2022-03-181.691.262.24-0.48-22.12%238431.31%
COST220414C005700002022-01-21 2:02PM EST2022-04-143.252.903.500.00-1128.69%
COST220617C005700002022-01-21 3:20PM EST2022-06-176.956.407.300.00-1648326.87%
COST220715C005700002022-01-19 3:28PM EST2022-07-1510.267.3010.000.00-32927.56%
COST230120C005700002022-01-21 9:40AM EST2023-01-2022.6018.4523.850.00-2172727.86%
COST240119C005700002022-01-20 3:55PM EST2024-01-1945.0040.1047.350.00-15428.87%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220128P005700002022-01-21 10:08AM EST2022-01-2880.9388.1591.850.00-11581.84%
COST220204P005700002022-01-10 2:23PM EST2022-02-0456.5388.9092.500.00-41760.21%
COST220218P005700002022-01-21 11:22AM EST2022-02-1877.5089.2092.750.00-126150.67%
COST220225P005700002022-01-18 12:02AM EST2022-02-2562.3489.6594.500.00--150.62%
COST220318P005700002022-01-21 10:26AM EST2022-03-1883.9790.6094.000.00-103938.39%
COST220617P005700002022-01-20 1:59PM EST2022-06-1784.7495.9099.200.00-32230.08%
COST220715P005700002022-01-14 3:12PM EST2022-07-1579.8596.20101.200.00-22029.58%
COST230120P005700002022-01-20 1:03PM EST2023-01-2096.27108.00113.300.00-621328.02%
COST240119P005700002021-12-28 2:35PM EST2024-01-1984.00122.55129.350.00-1626.16%