Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
509.14-7.39 (-1.43%)
As of 10:20AM EST. Market open.
In the money
Show:ListStraddle
Strike:580.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230210C005800002023-01-31 10:08AM EST2023-02-100.060.000.060.00-11053.52%
COST230217C005800002023-02-07 3:45PM EST2023-02-170.060.000.230.00-1010037.79%
COST230224C005800002023-02-07 10:57AM EST2023-02-240.110.020.210.00-152628.59%
COST230303C005800002023-02-06 3:55PM EST2023-03-030.570.340.420.00-34026.83%
COST230317C005800002023-02-08 9:51AM EST2023-03-170.860.790.85-0.21-19.63%242624.28%
COST230324C005800002023-02-02 10:46AM EST2023-03-242.540.921.390.00--1224.77%
COST230421C005800002023-02-08 9:39AM EST2023-04-212.732.562.72-0.35-11.36%19822.98%
COST230616C005800002023-02-08 9:39AM EST2023-06-167.507.157.45-0.05-0.66%11,14623.83%
COST230721C005800002023-02-06 10:11AM EST2023-07-2111.459.5510.200.00-52423.89%
COST230915C005800002023-02-07 2:52PM EST2023-09-1516.5014.7015.800.00-17325.01%
COST240119C005800002023-02-06 10:49AM EST2024-01-1928.4925.6526.900.00-5065326.22%
COST240621C005800002023-02-07 11:12AM EST2024-06-2139.0536.7040.450.00-43027.79%
COST250117C005800002023-02-06 10:23AM EST2025-01-1755.0451.2054.900.00-26828.50%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230217P005800002023-02-02 10:40AM EST2023-02-1751.0068.7070.650.00-100.00%
COST230224P005800002023-01-13 3:09PM EST2023-02-2496.6568.2071.050.00-22028.22%
COST230317P005800002023-02-07 3:02PM EST2023-03-1764.0568.1570.800.00-210.00%
COST230421P005800002023-01-31 2:49PM EST2023-04-2172.2268.7072.200.00-4219.32%
COST230616P005800002023-01-10 10:13AM EST2023-06-1698.6570.3072.300.00-1914.79%
COST230721P005800002022-12-30 12:30PM EST2023-07-21124.8576.4080.150.00-1023.03%
COST230915P005800002022-12-08 9:30AM EST2023-09-15105.4599.05101.750.00--135.61%
COST240119P005800002023-02-07 11:40AM EST2024-01-1977.6576.7079.050.00-120915.12%
COST240621P005800002023-01-11 3:47PM EST2024-06-21106.1280.5083.300.00-2414.92%
COST250117P005800002022-12-23 2:29PM EST2025-01-17127.76108.80113.250.00-11224.06%