Singapore Markets closed

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
486.70+3.88 (+0.80%)
As of 01:50PM EST. Market open.
In the money
Show:ListStraddle
Strike:620.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121C006200002022-01-05 2:50PM EST2022-01-210.280.130.33-0.05-15.15%29683203.32%
COST220128C006200002022-01-05 1:07PM EST2022-01-280.580.181.50-0.22-27.50%42087.30%
COST220204C006200002022-01-05 10:11AM EST2022-02-040.780.201.20-0.25-24.27%91661.82%
COST220218C006200002022-01-05 3:17PM EST2022-02-181.340.941.75-0.47-25.97%49152.61%
COST220318C006200002022-01-05 3:12PM EST2022-03-183.833.303.85-1.17-23.40%1622544.89%
COST220414C006200002022-01-05 3:53PM EST2022-04-146.105.306.15-1.67-21.49%34071541.96%
COST220617C006200002022-01-05 3:30PM EST2022-06-1712.3011.8012.60-1.38-10.09%944639.84%
COST220715C006200002022-01-03 9:38AM EST2022-07-1516.7013.8516.400.00-117240.34%
COST230120C006200002022-01-05 3:37PM EST2023-01-2032.0030.6533.55-4.65-12.69%299138.41%
COST240119C006200002022-01-03 9:38AM EST2024-01-1963.8354.3062.900.00-23138.38%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220121P006200002022-01-04 12:27PM EST2022-01-2156.8066.3570.850.00-1230.00%
COST220218P006200002021-12-17 11:25AM EST2022-02-1870.2567.4573.200.00-110.00%
COST220318P006200002021-12-16 2:02PM EST2022-03-1871.6070.9574.500.00-23170.00%
COST220414P006200002021-12-28 2:01PM EST2022-04-1465.7072.9576.250.00-130.00%
COST220617P006200002022-01-05 10:53AM EST2022-06-1773.4278.5582.05-0.18-0.24%240.00%
COST220715P006200002021-12-21 11:40AM EST2022-07-1595.0580.3584.000.00--20.00%
COST230120P006200002022-01-05 10:54AM EST2023-01-2091.6395.2099.20-1.37-1.47%1130.00%