Singapore Markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
486.76+3.94 (+0.82%)
As of 01:45PM EST. Market open.
In the money
Show:ListStraddle
Strike:580.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121C005800002022-01-05 3:56PM EST2022-01-211.601.501.64-1.95-54.93%1403,480216.11%
COST220128C005800002022-01-05 3:17PM EST2022-01-282.892.532.95-3.06-51.43%811987.07%
COST220204C005800002022-01-05 3:59PM EST2022-02-042.512.514.00-4.24-62.81%343766.49%
COST220218C005800002022-01-05 3:56PM EST2022-02-185.985.605.95-3.24-35.14%4914956.45%
COST220318C005800002022-01-05 3:59PM EST2022-03-1810.9510.1511.55-4.80-30.48%511,84450.15%
COST220414C005800002022-01-05 2:44PM EST2022-04-1415.9013.9015.30-5.10-24.29%1621147.49%
COST220617C005800002022-01-05 2:10PM EST2022-06-1725.0022.0525.40-5.00-16.67%718245.30%
COST220715C005800002022-01-04 2:15PM EST2022-07-1531.5025.7527.200.00-12143.02%
COST230120C005800002022-01-05 2:36PM EST2023-01-2047.6544.9047.45-3.40-6.66%99140.87%
COST240119C005800002022-01-03 9:30AM EST2024-01-1982.7073.0078.000.00-17240.14%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121P005800002022-01-05 3:11PM EST2022-01-2129.7028.2032.15+12.20+69.71%15970.00%
COST220128P005800002021-12-31 11:47AM EST2022-01-2822.2129.0033.450.00-4160.00%
COST220204P005800002022-01-03 12:08PM EST2022-02-0424.7030.9036.800.00-260.00%
COST220218P005800002022-01-05 2:33PM EST2022-02-1832.0533.4536.70+6.75+26.68%150.00%
COST220318P005800002022-01-04 10:59AM EST2022-03-1830.5638.0041.400.00-12840.00%
COST220414P005800002022-01-04 3:56PM EST2022-04-1434.8540.4545.850.00-11340.00%
COST220617P005800002022-01-04 12:14PM EST2022-06-1743.7149.6553.100.00-160.00%
COST220715P005800002021-12-27 3:07PM EST2022-07-1548.8051.9556.750.00--20.00%
COST230120P005800002022-01-04 10:11AM EST2023-01-2064.2469.1573.050.00-51600.00%