Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
472.27-6.71 (-1.40%)
At close: 04:00PM EDT
472.72 +0.45 (+0.10%)
After hours: 04:12PM EDT
In the money
Show:ListStraddle
Strike:595.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220930C005950002022-09-29 11:54AM EDT2022-09-300.020.000.010.00-257134.38%
COST221007C005950002022-09-28 11:25AM EDT2022-10-070.020.000.020.00-42050.00%
COST221014C005950002022-09-15 12:04PM EDT2022-10-140.360.000.040.00-1541.41%
COST221021C005950002022-09-30 11:13AM EDT2022-10-210.060.040.06-0.03-33.33%3021235.65%
COST221028C005950002022-09-27 10:16AM EDT2022-10-280.190.030.130.00-11233.89%
COST221118C005950002022-09-28 11:01AM EDT2022-11-180.610.280.340.00-211029.27%
COST221216C005950002022-09-26 10:03AM EDT2022-12-161.511.161.290.00-113229.29%
COST230120C005950002022-09-30 1:51PM EDT2023-01-203.102.682.86-0.15-4.62%4353928.86%
COST230421C005950002022-09-30 1:20PM EDT2023-04-2110.008.159.20-1.45-12.66%11329.87%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220930P005950002022-08-19 10:02AM EDT2022-09-3043.6589.0592.400.00-200.00%
COST221021P005950002022-09-23 3:46PM EDT2022-10-21128.12120.15124.800.00-4460.79%
COST230120P005950002022-09-28 12:34PM EDT2023-01-20109.20120.90125.150.00-42027.81%
COST230421P005950002022-09-22 2:09PM EDT2023-04-21113.00123.00125.500.00-3521.38%