Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
484.37+9.37 (+1.97%)
At close: 04:00PM EDT
484.00 -0.37 (-0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:580.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220701C005800002022-05-23 9:51AM EDT2022-07-010.400.030.290.00-41956.93%
COST220708C005800002022-06-02 3:21PM EDT2022-07-080.510.000.300.00--143.95%
COST220715C005800002022-06-24 9:32AM EDT2022-07-150.150.030.20+0.11+275.00%1524333.89%
COST220722C005800002022-06-07 3:57PM EDT2022-07-220.470.020.470.00--133.30%
COST220819C005800002022-06-24 10:44AM EDT2022-08-190.610.500.92-0.14-18.67%511826.49%
COST220916C005800002022-06-24 1:18PM EDT2022-09-161.841.912.40+0.32+21.05%6626.56%
COST221021C005800002022-06-24 3:59PM EDT2022-10-214.904.705.20+0.83+20.39%4023727.52%
COST230120C005800002022-06-24 1:39PM EDT2023-01-2010.7811.9512.70+0.28+2.67%437928.29%
COST230616C005800002022-06-24 3:38PM EDT2023-06-1624.5023.8525.35+3.35+15.84%44229.58%
COST240119C005800002022-06-01 10:54AM EDT2024-01-1935.0038.5041.300.00-9222430.38%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220715P005800002022-06-15 2:53PM EDT2022-07-15121.1594.4097.750.00-8951.61%
COST220819P005800002022-06-15 10:35AM EDT2022-08-19123.3994.8598.250.00--033.27%
COST221021P005800002022-06-14 12:55PM EDT2022-10-21128.1597.65100.700.00-15027.34%
COST230120P005800002022-06-07 10:01AM EDT2023-01-20120.49101.35105.050.00-327025.27%
COST230616P005800002022-06-22 9:36AM EDT2023-06-16128.13108.00111.600.00-208023.90%
COST240119P005800002022-06-02 9:45AM EDT2024-01-19133.90115.50119.100.00-118622.50%