Singapore markets close in 5 hours 26 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
486.13+8.40 (+1.76%)
At close: 04:00PM EDT
485.44 -0.69 (-0.14%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:580.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007C005800002022-09-28 9:32AM EDT2022-10-070.030.000.020.00-21364.06%
COST221014C005800002022-10-04 11:03AM EDT2022-10-140.020.000.04-0.04-66.67%53539.84%
COST221021C005800002022-10-04 3:30PM EDT2022-10-210.060.040.09+0.01+20.00%141,01033.40%
COST221028C005800002022-10-04 11:00AM EDT2022-10-280.130.060.18-0.61-82.43%21130.66%
COST221118C005800002022-10-03 3:43PM EDT2022-11-180.480.540.650.00-125327.27%
COST221216C005800002022-09-30 9:55AM EDT2022-12-162.052.282.49-0.43-17.34%119128.30%
COST230120C005800002022-10-04 3:35PM EDT2023-01-204.704.655.00+0.40+9.30%1552428.13%
COST230317C005800002022-10-04 10:50AM EDT2023-03-179.559.5010.30+1.63+20.58%198229.12%
COST230421C005800002022-10-04 10:39AM EDT2023-04-2113.0012.3013.60-0.05-0.38%51129.50%
COST230616C005800002022-10-04 11:22AM EDT2023-06-1618.4017.7518.65+1.90+11.52%216729.88%
COST240119C005800002022-10-04 2:52PM EDT2024-01-1935.4034.8536.05+3.70+11.67%1230230.69%
COST250117C005800002022-09-28 2:34PM EDT2025-01-1763.1658.1563.850.00-1232.76%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221021P005800002022-09-29 3:36PM EDT2022-10-21101.4792.5096.250.00-4558.02%
COST221118P005800002022-08-25 2:40PM EDT2022-11-1844.45111.10115.750.00-5172.71%
COST221216P005800002022-09-22 9:58AM EDT2022-12-1692.5993.7096.950.00-1129.90%
COST230120P005800002022-10-04 10:38AM EDT2023-01-2095.3595.5597.30-12.47-11.57%129625.30%
COST230317P005800002022-10-04 2:37PM EDT2023-03-17101.2596.30100.65-8.35-7.62%22025.16%
COST230421P005800002022-08-30 12:36PM EDT2023-04-2174.45104.55106.600.00--228.74%
COST230616P005800002022-10-04 2:38PM EDT2023-06-16104.60100.90103.70+11.55+12.41%219422.98%
COST240119P005800002022-09-30 10:16AM EDT2024-01-19116.90108.35110.850.00-120021.09%