Singapore markets open in 5 hours 12 minutes

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
503.29+4.99 (+1.00%)
At close: 04:00PM EST
503.49 +0.20 (+0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:640.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230217C006400002022-12-27 12:21PM EST2023-02-170.040.000.020.00-318534.77%
COST230317C006400002023-01-27 2:01PM EST2023-03-170.080.010.18+0.04+100.00%11125428.13%
COST230421C006400002023-01-09 9:47AM EST2023-04-210.390.150.210.00-52721.83%
COST230616C006400002023-01-27 3:44PM EST2023-06-161.010.880.97+0.22+27.85%11231121.22%
COST230721C006400002023-01-27 10:47AM EST2023-07-211.751.312.11+0.27+18.24%116722.05%
COST230915C006400002023-01-23 2:01PM EST2023-09-153.513.253.900.00-84722.11%
COST240119C006400002023-01-27 1:36PM EST2024-01-199.038.609.65+1.03+12.87%2841923.06%
COST240621C006400002023-01-24 1:45PM EST2024-06-2116.4916.4019.750.00-8825.09%
COST250117C006400002023-01-23 10:33AM EST2025-01-1729.2026.9530.900.00-3325.76%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST230203P006400002023-01-06 1:26PM EST2023-02-03159.65135.05138.850.00-6082.62%
COST230210P006400002023-01-06 11:58AM EST2023-02-10159.17135.05138.600.00-2051.37%
COST230217P006400002023-01-06 12:00PM EST2023-02-17159.29135.05138.600.00-2063.59%
COST230224P006400002023-01-06 12:01PM EST2023-02-24159.28135.05138.700.00-2055.32%
COST230317P006400002023-01-06 12:04PM EST2023-03-17159.56135.05138.750.00-6041.72%
COST230616P006400002022-11-08 3:42PM EST2023-06-16147.10157.00161.300.00-102250.75%
COST240119P006400002023-01-27 2:14PM EST2024-01-19135.62135.35139.45-2.38-1.72%4016.41%
COST240621P006400002022-10-07 2:09PM EST2024-06-21173.73155.30159.400.00-2126.65%