COST - Costco Wholesale Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:300.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230616C00300000 | 2023-05-03 3:51PM EDT | 2023-06-16 | 190.98 | 202.85 | 206.60 | 0.00 | - | 1 | 4 | 121.88% |
| COST230721C00300000 | 2023-05-26 12:13PM EDT | 2023-07-21 | 203.64 | 204.00 | 208.25 | 0.00 | - | 2 | 14 | 82.50% |
| COST230915C00300000 | 2023-05-23 9:30AM EDT | 2023-09-15 | 190.00 | 206.45 | 210.15 | 0.00 | - | 1 | 4 | 65.98% |
| COST231020C00300000 | 2023-03-03 4:23PM EDT | 2023-10-20 | 185.20 | 202.10 | 208.35 | 0.00 | - | 2 | 1 | 57.54% |
| COST240119C00300000 | 2023-03-03 1:55PM EDT | 2024-01-19 | 184.32 | 204.00 | 211.65 | 0.00 | - | 1 | 75 | 51.64% |
| COST240621C00300000 | 2023-05-23 2:25PM EDT | 2024-06-21 | 201.00 | 217.30 | 221.50 | 0.00 | - | 22 | 27 | 51.69% |
| COST250117C00300000 | 2023-05-30 10:29AM EDT | 2025-01-17 | 227.00 | 223.65 | 229.55 | -1.94 | -0.85% | 1 | 103 | 48.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230602P00300000 | 2023-05-16 2:17PM EDT | 2023-06-02 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 5 | 143.75% |
| COST230616P00300000 | 2023-05-25 11:40AM EDT | 2023-06-16 | 0.04 | 0.00 | 0.02 | 0.00 | - | 16 | 1,326 | 71.88% |
| COST230623P00300000 | 2023-05-25 3:58PM EDT | 2023-06-23 | 0.09 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 65.63% |
| COST230630P00300000 | 2023-05-25 3:59PM EDT | 2023-06-30 | 0.11 | 0.00 | 0.16 | 0.00 | - | - | 2 | 64.84% |
| COST230721P00300000 | 2023-05-30 10:45AM EDT | 2023-07-21 | 0.05 | 0.04 | 0.08 | -0.12 | -70.59% | 6 | 84 | 50.39% |
| COST230915P00300000 | 2023-05-25 12:18PM EDT | 2023-09-15 | 0.63 | 0.31 | 0.39 | 0.00 | - | 5 | 39 | 42.33% |
| COST231020P00300000 | 2023-05-26 1:28PM EDT | 2023-10-20 | 0.70 | 0.64 | 0.73 | 0.00 | - | 1 | 60 | 40.28% |
| COST231117P00300000 | 2023-05-26 10:34AM EDT | 2023-11-17 | 1.03 | 0.78 | 1.09 | 0.00 | - | 10 | 10 | 39.30% |
| COST240119P00300000 | 2023-05-26 11:26AM EDT | 2024-01-19 | 1.82 | 1.54 | 1.80 | 0.00 | - | 6 | 392 | 36.72% |
| COST240621P00300000 | 2023-05-26 11:39AM EDT | 2024-06-21 | 3.43 | 2.89 | 3.70 | 0.00 | - | 1 | 83 | 33.08% |
| COST250117P00300000 | 2023-05-26 11:35AM EDT | 2025-01-17 | 5.60 | 5.20 | 6.05 | 0.00 | - | 2 | 54 | 30.00% |
© 2023 Yahoo. All rights reserved.