Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
481.42-0.19 (-0.04%)
As of 10:04AM EST. Market open.
In the money
Show:ListStraddle
Strike:600.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220128C006000002022-01-21 1:59PM EST2022-01-280.020.010.100.00-416770.90%
COST220204C006000002022-01-24 9:36AM EST2022-02-040.080.110.39-0.12-60.00%39354.83%
COST220211C006000002022-01-21 1:33PM EST2022-02-110.160.150.360.00-32045.90%
COST220218C006000002022-01-21 10:57AM EST2022-02-180.320.070.500.00-732141.24%
COST220225C006000002022-01-18 1:08PM EST2022-02-250.320.100.310.00-51434.08%
COST220304C006000002022-01-21 12:54PM EST2022-03-040.550.001.310.00-1239.36%
COST220318C006000002022-01-24 9:49AM EST2022-03-180.440.441.34-0.46-51.11%501,38734.02%
COST220414C006000002022-01-21 3:57PM EST2022-04-141.631.412.020.00-344930.25%
COST220617C006000002022-01-24 9:40AM EST2022-06-174.003.555.05-0.22-5.21%161,07628.39%
COST220715C006000002022-01-19 1:04PM EST2022-07-156.084.105.700.00-36026.90%
COST230120C006000002022-01-21 3:42PM EST2023-01-2016.3512.8519.150.00-2761,61028.58%
COST240119C006000002022-01-21 11:45AM EST2024-01-1939.3031.6038.350.00-314628.15%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220128P006000002022-01-04 3:45PM EST2022-01-2835.82118.50121.850.00-11115.75%
COST220211P006000002021-12-30 12:51PM EST2022-02-1140.05120.05123.600.00--169.75%
COST220218P006000002022-01-20 12:04PM EST2022-02-18100.45118.90123.750.00-1757.25%
COST220318P006000002022-01-10 11:18AM EST2022-03-1891.00120.00123.100.00-312145.12%
COST220414P006000002022-01-05 3:58PM EST2022-04-1458.50120.55123.650.00-42538.04%
COST220617P006000002022-01-07 9:42AM EST2022-06-1771.05122.75125.950.00-101731.80%
COST230120P006000002022-01-18 3:26PM EST2023-01-20126.24129.50138.000.00-39628.78%
COST240119P006000002022-01-24 9:46AM EST2024-01-19147.48143.90151.45+9.88+7.18%23426.02%