Singapore markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
487.80+4.98 (+1.03%)
As of 01:11PM EST. Market open.
In the money
Show:ListStraddle
Strike:605.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121C006050002022-01-20 10:23AM EST2022-01-210.040.000.080.00-1433150.00%
COST220128C006050002022-01-20 12:12PM EST2022-01-280.050.010.210.00-183059.28%
COST220204C006050002022-01-18 9:46AM EST2022-02-040.740.061.340.00-15256.18%
COST220211C006050002022-01-10 9:32AM EST2022-02-110.730.050.310.00-2240.87%
COST220218C006050002022-01-20 11:50AM EST2022-02-180.280.090.41+0.07+33.33%14237.09%
COST220318C006050002022-01-21 10:20AM EST2022-03-180.920.691.13+0.01+1.10%12331.40%
COST220715C006050002022-01-21 9:46AM EST2022-07-155.304.655.00+0.10+1.92%21425.20%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121P006050002022-01-20 12:55PM EST2022-01-21108.10118.55121.850.00-11292.48%
COST220204P006050002022-01-18 12:02AM EST2022-02-0497.10119.30122.550.00--379.75%
COST220211P006050002021-12-31 9:34AM EST2022-02-1146.45119.30122.600.00-1165.97%
COST220218P006050002022-01-12 3:31PM EST2022-02-1880.60119.65122.500.00-5957.96%
COST220318P006050002022-01-06 11:49AM EST2022-03-1862.00120.20123.150.00-1446.60%
COST220715P006050002022-01-18 12:49PM EST2022-07-15120.45123.00125.650.00-4529.62%