Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
491.89+9.07 (+1.88%)
As of 11:29AM EST. Market open.
In the money
Show:ListStraddle
Strike:590.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121C005900002022-01-21 11:07AM EST2022-01-210.090.000.07+0.08+800.00%101,421127.34%
COST220128C005900002022-01-20 2:10PM EST2022-01-280.110.020.220.00-35251.66%
COST220204C005900002022-01-13 9:41AM EST2022-02-040.850.090.930.00-11551.54%
COST220211C005900002022-01-20 1:04PM EST2022-02-110.230.090.450.00-23237.50%
COST220218C005900002022-01-20 9:31AM EST2022-02-180.380.120.630.00-313934.55%
COST220225C005900002022-01-11 3:43PM EST2022-02-251.210.000.980.00-41133.59%
COST220318C005900002022-01-21 11:05AM EST2022-03-181.301.241.530.00-176629.21%
COST220715C005900002022-01-21 10:12AM EST2022-07-156.507.158.00-0.50-7.14%407326.03%
COST240119C005900002022-01-21 9:51AM EST2024-01-1940.8540.5045.65-0.74-1.78%191728.44%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121P005900002022-01-19 12:22PM EST2022-01-2197.7594.9597.700.00-2130.00%
COST220128P005900002022-01-18 9:52AM EST2022-01-2897.6195.1098.050.00-1280.00%
COST220218P005900002022-01-21 10:50AM EST2022-02-1898.4095.9098.70+66.40+207.50%1034.20%
COST220318P005900002022-01-10 3:32PM EST2022-03-1878.0096.5099.650.00-3129.29%
COST240119P005900002022-01-05 11:46AM EST2024-01-1994.05128.00136.400.00-10625.72%