Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
466.40-20.77 (-4.26%)
At close: 04:00PM EDT
462.17 -4.23 (-0.91%)
Pre-market: 06:13AM EDT
In the money
Show:ListStraddle
Strike:600.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220930C006000002022-09-23 3:38PM EDT2022-09-300.020.000.000.00-7050.00%
COST221007C006000002022-09-23 2:10PM EDT2022-10-070.010.000.000.00-67025.00%
COST221014C006000002022-09-23 10:56AM EDT2022-10-140.030.000.000.00-10025.00%
COST221021C006000002022-09-23 3:57PM EDT2022-10-210.060.000.000.00-42025.00%
COST221028C006000002022-09-22 12:58PM EDT2022-10-280.370.000.000.00-2012.50%
COST221118C006000002022-09-23 3:37PM EDT2022-11-180.310.000.000.00-19012.50%
COST221216C006000002022-09-23 3:55PM EDT2022-12-161.000.000.000.00-33012.50%
COST230120C006000002022-09-23 3:45PM EDT2023-01-202.300.000.000.00-11006.25%
COST230317C006000002022-09-23 12:44PM EDT2023-03-175.780.000.000.00-406.25%
COST230421C006000002022-09-23 2:12PM EDT2023-04-217.050.000.000.00-206.25%
COST230616C006000002022-09-23 3:07PM EDT2023-06-1611.220.000.000.00-1306.25%
COST240119C006000002022-09-23 10:16AM EDT2024-01-1927.750.000.000.00-603.13%
COST250117C006000002022-09-23 2:02PM EDT2025-01-1747.830.000.000.00-203.13%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007P006000002022-08-29 1:27PM EDT2022-10-0767.750.000.000.00--00.00%
COST221021P006000002022-09-22 1:07PM EDT2022-10-21112.750.000.000.00-100.00%
COST221118P006000002022-09-09 3:08PM EDT2022-11-1866.450.000.000.00-200.00%
COST221216P006000002022-09-23 2:58PM EDT2022-12-16136.110.000.000.00-600.00%
COST230120P006000002022-09-23 11:31AM EDT2023-01-20126.200.000.000.00-900.00%
COST230317P006000002022-09-09 3:01PM EDT2023-03-1777.100.000.000.00-300.00%
COST230421P006000002022-09-23 11:31AM EDT2023-04-21127.900.000.000.00-800.00%
COST230616P006000002022-09-21 12:54PM EDT2023-06-16106.040.000.000.00-1000.00%
COST240119P006000002022-09-23 3:10PM EDT2024-01-19141.000.000.000.00-100.00%