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
467.08 +0.68 (+0.15%)
Pre-market: 05:24AM EDT
In the money
Show:ListStraddle
Strike:640.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST220930C006400002022-09-22 2:39PM EDT2022-09-300.010.000.000.00-3050.00%
COST221007C006400002022-09-12 3:52PM EDT2022-10-070.140.000.000.00--025.00%
COST221021C006400002022-09-23 2:24PM EDT2022-10-210.010.000.000.00-88025.00%
COST221118C006400002022-09-19 3:57PM EDT2022-11-180.390.000.000.00-8012.50%
COST221216C006400002022-09-20 3:41PM EDT2022-12-161.050.000.000.00-4012.50%
COST230120C006400002022-09-23 3:35PM EDT2023-01-200.880.000.000.00-16012.50%
COST230317C006400002022-09-23 3:00PM EDT2023-03-172.460.000.000.00-506.25%
COST230421C006400002022-09-20 10:45AM EDT2023-04-217.370.000.000.00-206.25%
COST230616C006400002022-09-22 1:44PM EDT2023-06-169.950.000.000.00-606.25%
COST240119C006400002022-09-23 1:57PM EDT2024-01-1917.500.000.000.00-20006.25%
COST250117C006400002022-09-22 9:38AM EDT2025-01-1745.500.000.000.00-103.13%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
COST221021P006400002022-07-13 1:02PM EDT2022-10-21144.45101.40105.000.00-100.00%
COST221216P006400002022-08-25 12:37PM EDT2022-12-1697.55171.10175.750.00-1040.49%
COST230120P006400002022-09-09 3:20PM EDT2023-01-20105.840.000.000.00-100.00%
COST230616P006400002022-06-30 12:15PM EDT2023-06-16166.81109.85112.700.00-6250.00%
COST240119P006400002022-09-15 3:10PM EDT2024-01-19145.430.000.000.00-200.00%