Singapore markets open in 2 hours 46 minutes
Straits Times Index
3,107.09 -23.15 (-0.74%) S&P 500
3,678.43 +92.81 (+2.59%) Dow
29,490.89 +765.38 (+2.66%) Nasdaq
10,815.43 +239.82 (+2.27%) BTC-USD
19,577.97 +395.93 (+2.06%) CMC Crypto 200
444.05 +8.70 (+2.00%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221007C00510000 | 2022-10-03 3:56PM EDT | 2022-10-07 | 0.11 | 0.11 | 0.14 | -0.18 | -62.07% | 102 | 352 | 28.03% |
| COST221014C00510000 | 2022-10-03 3:42PM EDT | 2022-10-14 | 1.27 | 1.08 | 1.20 | -0.15 | -10.56% | 41 | 167 | 28.19% |
| COST221021C00510000 | 2022-10-03 3:57PM EDT | 2022-10-21 | 2.52 | 2.51 | 2.67 | -0.13 | -4.91% | 200 | 776 | 28.58% |
| COST221028C00510000 | 2022-10-03 3:41PM EDT | 2022-10-28 | 4.20 | 3.80 | 4.15 | -0.30 | -6.67% | 31 | 118 | 28.75% |
| COST221104C00510000 | 2022-10-03 3:36PM EDT | 2022-11-04 | 6.00 | 5.25 | 6.00 | -0.10 | -1.64% | 33 | 15 | 29.79% |
| COST221111C00510000 | 2022-10-03 3:11PM EDT | 2022-11-11 | 7.20 | 6.75 | 7.65 | -0.30 | -4.00% | 2 | 11 | 30.27% |
| COST221118C00510000 | 2022-10-03 3:55PM EDT | 2022-11-18 | 8.57 | 8.30 | 8.65 | +0.03 | +0.35% | 42 | 194 | 29.65% |
| COST221216C00510000 | 2022-10-03 2:27PM EDT | 2022-12-16 | 14.90 | 14.45 | 14.85 | +1.20 | +8.76% | 60 | 658 | 31.48% |
| COST230120C00510000 | 2022-10-03 3:24PM EDT | 2023-01-20 | 20.30 | 19.75 | 20.30 | +0.55 | +2.78% | 18 | 1,024 | 31.51% |
| COST230317C00510000 | 2022-10-03 1:11PM EDT | 2023-03-17 | 26.25 | 27.15 | 28.45 | -1.83 | -6.52% | 8 | 309 | 32.17% |
| COST230421C00510000 | 2022-09-29 12:42PM EDT | 2023-04-21 | 34.60 | 31.30 | 32.45 | 0.00 | - | 13 | 29 | 32.11% |
| COST230616C00510000 | 2022-10-03 3:22PM EDT | 2023-06-16 | 39.40 | 37.95 | 39.45 | -0.10 | -0.25% | 4 | 115 | 32.81% |
| COST240119C00510000 | 2022-10-03 1:23PM EDT | 2024-01-19 | 57.80 | 55.25 | 59.25 | -1.45 | -2.45% | 1 | 157 | 33.28% |
| COST250117C00510000 | 2022-09-29 9:55AM EDT | 2025-01-17 | 88.30 | 80.75 | 88.00 | 0.00 | - | 12 | 26 | 35.02% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221007P00510000 | 2022-10-03 2:48PM EDT | 2022-10-07 | 30.33 | 29.50 | 35.15 | -0.17 | -0.56% | 7 | 36 | 57.21% |
| COST221014P00510000 | 2022-10-03 11:12AM EDT | 2022-10-14 | 36.75 | 31.30 | 33.85 | +4.35 | +13.43% | 5 | 70 | 30.46% |
| COST221021P00510000 | 2022-10-03 1:50PM EDT | 2022-10-21 | 35.40 | 31.80 | 36.75 | +2.98 | +9.19% | 10 | 711 | 34.69% |
| COST221028P00510000 | 2022-10-03 3:08PM EDT | 2022-10-28 | 33.95 | 35.55 | 36.30 | -16.40 | -32.57% | 10 | 38 | 28.43% |
| COST221104P00510000 | 2022-09-30 3:48PM EDT | 2022-11-04 | 40.00 | 36.40 | 39.40 | 0.00 | - | 2 | 10 | 32.24% |
| COST221118P00510000 | 2022-09-28 3:54PM EDT | 2022-11-18 | 32.31 | 39.10 | 40.60 | 0.00 | - | 9 | 319 | 29.11% |
| COST221216P00510000 | 2022-09-30 11:24AM EDT | 2022-12-16 | 41.93 | 44.05 | 44.95 | 0.00 | - | 1 | 150 | 28.76% |
| COST230120P00510000 | 2022-10-03 12:00PM EDT | 2023-01-20 | 51.70 | 47.40 | 48.65 | -0.55 | -1.05% | 2 | 1,929 | 27.57% |
| COST230317P00510000 | 2022-09-29 3:24PM EDT | 2023-03-17 | 55.20 | 51.80 | 54.60 | 0.00 | - | 3 | 47 | 27.30% |
| COST230421P00510000 | 2022-09-23 3:46PM EDT | 2023-04-21 | 62.81 | 54.45 | 56.50 | 0.00 | - | 2 | 12 | 26.20% |
| COST230616P00510000 | 2022-09-28 2:43PM EDT | 2023-06-16 | 56.55 | 59.15 | 61.00 | 0.00 | - | 55 | 503 | 26.06% |
| COST240119P00510000 | 2022-10-03 2:17PM EDT | 2024-01-19 | 70.65 | 69.60 | 71.60 | -1.40 | -1.94% | 3 | 330 | 24.13% |
| COST250117P00510000 | 2022-09-27 3:12PM EDT | 2025-01-17 | 81.38 | 78.70 | 84.35 | 0.00 | - | - | 6 | 22.58% |
© 2022 Yahoo. All rights reserved.
