Singapore markets open in 8 hours 37 minutes
Straits Times Index
3,394.21 +17.02 (+0.50%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.67 (+0.08%) Nasdaq
11,621.71 +109.30 (+0.95%) BTC-USD
23,546.24 +505.75 (+2.20%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:560.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230203C00560000 | 2023-01-27 12:08PM EST | 2023-02-03 | 0.03 | 0.01 | 0.09 | +0.02 | +200.00% | 1 | 28 | 36.23% |
| COST230210C00560000 | 2023-01-06 10:19AM EST | 2023-02-10 | 0.27 | 0.06 | 0.15 | 0.00 | - | 1 | 1 | 26.37% |
| COST230217C00560000 | 2023-01-27 1:04PM EST | 2023-02-17 | 0.18 | 0.17 | 0.24 | +0.08 | +80.00% | 20 | 166 | 22.80% |
| COST230224C00560000 | 2023-01-27 3:16PM EST | 2023-02-24 | 0.41 | 0.26 | 0.36 | +0.25 | +156.25% | 4 | 8 | 20.97% |
| COST230303C00560000 | 2023-01-20 10:58AM EST | 2023-03-03 | 0.29 | 0.95 | 1.24 | 0.00 | - | 1 | 1 | 23.94% |
| COST230317C00560000 | 2023-01-27 3:19PM EST | 2023-03-17 | 2.26 | 1.74 | 1.86 | +0.80 | +54.79% | 28 | 325 | 22.27% |
| COST230421C00560000 | 2023-01-27 3:56PM EST | 2023-04-21 | 4.31 | 4.10 | 4.30 | +1.06 | +32.62% | 12 | 110 | 21.69% |
| COST230616C00560000 | 2023-01-26 11:31AM EST | 2023-06-16 | 7.80 | 9.30 | 9.65 | 0.00 | - | 11 | 212 | 22.81% |
| COST230721C00560000 | 2023-01-27 3:06PM EST | 2023-07-21 | 13.51 | 11.90 | 12.65 | +2.61 | +23.94% | 25 | 23 | 23.04% |
| COST230915C00560000 | 2023-01-27 1:34PM EST | 2023-09-15 | 18.40 | 17.80 | 18.90 | +3.32 | +22.02% | 2 | 34 | 24.52% |
| COST240119C00560000 | 2023-01-27 3:07PM EST | 2024-01-19 | 31.29 | 28.60 | 30.30 | +3.69 | +13.37% | 2 | 389 | 25.86% |
| COST240621C00560000 | 2023-01-09 11:25AM EST | 2024-06-21 | 43.00 | 40.95 | 44.35 | 0.00 | - | 7 | 91 | 27.67% |
| COST250117C00560000 | 2023-01-27 2:55PM EST | 2025-01-17 | 59.00 | 53.60 | 57.75 | +11.03 | +22.99% | 1 | 59 | 28.07% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230217P00560000 | 2022-12-15 3:43PM EST | 2023-02-17 | 96.79 | 73.65 | 76.85 | 0.00 | - | 42 | 0 | 82.34% |
| COST230317P00560000 | 2023-01-06 12:03PM EST | 2023-03-17 | 79.62 | 55.70 | 58.75 | 0.00 | - | 2 | 0 | 22.84% |
| COST230421P00560000 | 2022-12-01 9:33AM EST | 2023-04-21 | 57.45 | 102.10 | 105.60 | 0.00 | - | 3 | 1 | 71.58% |
| COST230616P00560000 | 2023-01-25 10:05AM EST | 2023-06-16 | 76.20 | 58.85 | 61.35 | 0.00 | - | 1 | 94 | 17.22% |
| COST240119P00560000 | 2023-01-27 11:22AM EST | 2024-01-19 | 68.20 | 66.90 | 69.40 | -5.55 | -7.53% | 9 | 604 | 16.16% |
| COST240621P00560000 | 2023-01-10 3:27PM EST | 2024-06-21 | 93.30 | 70.70 | 74.65 | 0.00 | - | 4 | 7 | 16.05% |
| COST250117P00560000 | 2022-12-23 2:29PM EST | 2025-01-17 | 113.02 | 95.05 | 99.40 | 0.00 | - | 1 | 86 | 22.73% |
© 2023 Yahoo. All rights reserved.
