Singapore markets open in 2 hours 22 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
482.49+2.17 (+0.45%)
At close: 04:00PM EDT
481.25 -1.24 (-0.26%)
After hours: 06:37PM EDT
In the money
Show:ListStraddle
Strike:590.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007C005900002022-09-23 10:51AM EDT2022-10-070.020.000.020.00-2987.50%
COST221014C005900002022-10-03 10:21AM EDT2022-10-140.030.000.030.00-124945.90%
COST221021C005900002022-10-06 2:45PM EDT2022-10-210.040.020.10+0.01+33.33%1630039.11%
COST221028C005900002022-10-03 12:00PM EDT2022-10-280.050.070.120.00-48633.35%
COST221118C005900002022-10-06 1:02PM EDT2022-11-180.430.330.41+0.08+22.86%219128.49%
COST221216C005900002022-10-05 1:21PM EDT2022-12-161.451.481.630.00-111528.58%
COST230120C005900002022-10-06 10:48AM EDT2023-01-204.503.353.55+1.15+34.33%113128.16%
COST230317C005900002022-10-04 11:11AM EDT2023-03-178.017.558.100.00-478729.14%
COST230421C005900002022-10-06 2:20PM EDT2023-04-2110.759.8510.65-0.45-4.02%2729.09%
COST240119C005900002022-10-06 12:40PM EDT2024-01-1933.2630.7532.25+1.76+5.59%115030.66%
COST240621C005900002022-10-06 10:58AM EDT2024-06-2147.4040.6543.80+47.40-22031.47%
COST250117C005900002022-10-06 3:53PM EDT2025-01-1757.1853.9060.40+3.18+5.89%4933.06%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221021P005900002022-09-26 10:56AM EDT2022-10-21111.78105.50108.900.00-2158.68%
COST221118P005900002022-09-26 10:56AM EDT2022-11-18111.25105.15109.600.00-2038.64%
COST221216P005900002022-09-23 11:01AM EDT2022-12-16117.00106.00109.700.00-1530.54%
COST230120P005900002022-09-29 10:11AM EDT2023-01-20110.77106.75109.900.00-36125.58%
COST240119P005900002022-10-06 2:27PM EDT2024-01-19115.50117.40120.45-8.44-6.81%111920.34%