Singapore markets close in 5 hours 21 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
486.13+8.40 (+1.76%)
At close: 04:00PM EDT
485.44 -0.69 (-0.14%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:620.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221007C006200002022-09-22 1:43PM EDT2022-10-070.080.000.020.00-5685.94%
COST221021C006200002022-10-04 11:53AM EDT2022-10-210.020.020.04-0.01-33.33%825740.63%
COST221028C006200002022-09-19 3:35PM EDT2022-10-280.270.000.050.00--134.96%
COST221104C006200002022-09-28 12:18PM EDT2022-11-040.160.000.220.00--236.48%
COST221118C006200002022-10-03 1:35PM EDT2022-11-180.120.100.150.00-13728.86%
COST221216C006200002022-09-30 11:34AM EDT2022-12-160.800.550.690.00-13928.08%
COST230120C006200002022-10-04 2:31PM EDT2023-01-201.511.591.77+0.10+7.09%21,94127.43%
COST230317C006200002022-10-04 12:20PM EDT2023-03-174.504.304.85+0.24+5.63%26128.21%
COST230421C006200002022-09-06 1:55PM EDT2023-04-2116.056.406.950.00--528.36%
COST230616C006200002022-10-04 12:23PM EDT2023-06-1610.259.9011.25+1.20+13.26%1030829.26%
COST240119C006200002022-10-04 9:32AM EDT2024-01-1925.0024.2525.95+1.75+7.53%243329.99%
COST250117C006200002022-09-30 10:45AM EDT2025-01-1746.9245.0551.450.00-2831.93%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221021P006200002022-08-17 1:07PM EDT2022-10-2167.50117.60120.500.00-460.00%
COST221118P006200002022-08-26 12:04PM EDT2022-11-1881.65150.95155.750.00-1085.79%
COST221216P006200002022-09-23 3:47PM EDT2022-12-16152.43131.80136.400.00-1036.07%
COST230120P006200002022-09-23 2:21PM EDT2023-01-20155.98132.85136.400.00-210429.67%
COST230317P006200002022-09-29 1:36PM EDT2023-03-17142.63133.90136.450.00--5224.20%
COST230616P006200002022-09-28 2:47PM EDT2023-06-16136.52134.80137.950.00-26721.67%
COST240119P006200002022-10-04 10:21AM EDT2024-01-19141.25138.55143.30-9.37-6.22%5017320.31%