Singapore markets open in 4 hours 26 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
503.29+4.99 (+1.00%)
At close: 04:00PM EST
503.49 +0.20 (+0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:600.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230217C006000002023-01-24 10:02AM EST2023-02-170.020.000.090.00-627730.57%
COST230224C006000002023-01-23 3:53PM EST2023-02-240.050.000.190.00-2428.91%
COST230303C006000002023-01-27 3:28PM EST2023-03-030.160.060.20+0.09+128.57%9525.93%
COST230317C006000002023-01-27 3:27PM EST2023-03-170.240.200.26+0.05+26.32%8767522.63%
COST230421C006000002023-01-27 3:36PM EST2023-04-210.960.810.94+0.29+43.28%819521.27%
COST230616C006000002023-01-27 3:18PM EST2023-06-163.503.003.20+0.60+20.69%371,57421.60%
COST230721C006000002023-01-23 3:17PM EST2023-07-214.274.204.700.00-112421.47%
COST230915C006000002023-01-27 3:28PM EST2023-09-159.008.058.90+2.00+28.57%611722.95%
COST240119C006000002023-01-27 3:16PM EST2024-01-1918.1016.5017.60+1.95+12.07%161,08024.20%
COST240621C006000002023-01-27 3:56PM EST2024-06-2126.7526.7530.10+2.45+10.08%62126.21%
COST250117C006000002023-01-26 1:43PM EST2025-01-1739.0038.4542.250.00-610826.63%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230203P006000002023-01-23 9:52AM EST2023-02-03115.9595.0098.350.00-4488.62%
COST230217P006000002022-12-05 9:45AM EST2023-02-17109.19143.95147.050.00-10174.22%
COST230317P006000002023-01-12 3:01PM EST2023-03-17119.3095.1098.700.00-3032.74%
COST230421P006000002023-01-19 3:18PM EST2023-04-21130.3595.1098.900.00-624025.47%
COST230616P006000002022-12-21 3:04PM EST2023-06-16135.20118.35121.900.00-120245.86%
COST230915P006000002022-12-02 9:50AM EST2023-09-15107.83141.90145.900.00-1050.36%
COST240119P006000002023-01-13 11:45AM EST2024-01-19121.8097.40100.200.00-116213.87%
COST240621P006000002023-01-09 1:40PM EST2024-06-21121.2099.95103.500.00-506014.11%
COST250117P006000002022-12-28 9:36AM EST2025-01-17143.50102.35107.850.00-109614.14%