Singapore markets open in 7 hours 20 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
493.57+5.50 (+1.13%)
As of 12:40PM EST. Market open.
In the money
Show:ListStraddle
Strike:575.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121C005750002022-01-19 9:40AM EST2022-01-210.030.010.03-0.03-50.00%642959.38%
COST220128C005750002022-01-19 12:00PM EST2022-01-280.100.070.15-0.04-28.57%546040.92%
COST220204C005750002022-01-18 9:46AM EST2022-02-040.870.110.600.00-14938.79%
COST220211C005750002022-01-19 11:55AM EST2022-02-110.250.210.51-1.18-82.52%13131.74%
COST220218C005750002022-01-19 9:50AM EST2022-02-180.500.330.49+0.04+8.70%1420227.74%
COST220225C005750002022-01-19 9:31AM EST2022-02-250.700.170.94-0.04-5.41%1228.24%
COST220318C005750002022-01-19 12:13PM EST2022-03-181.901.721.85+0.18+10.47%41,66426.23%
COST220715C005750002022-01-18 2:15PM EST2022-07-158.758.759.500.00-53324.74%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121P005750002022-01-19 9:47AM EST2022-01-2181.4081.2583.45+28.65+54.31%275100.10%
COST220128P005750002022-01-18 1:42PM EST2022-01-2886.2080.7583.650.00-11652.98%
COST220204P005750002022-01-12 2:40PM EST2022-02-0449.8581.8084.550.00-53055.81%
COST220218P005750002022-01-18 3:47PM EST2022-02-1887.5682.3084.250.00-22640.23%
COST220318P005750002022-01-11 10:17AM EST2022-03-1866.8383.5085.500.00-11132.32%
COST220715P005750002022-01-18 9:58AM EST2022-07-1592.3090.6093.250.00-52127.01%