Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,582.86 +13.71 (+0.05%) CMC Crypto 200
565.87 -2.18 (-0.38%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230929C00580000 | 2023-09-22 3:59PM EDT | 2023-09-29 | 2.77 | 2.53 | 2.77 | +0.77 | +38.50% | 452 | 821 | 34.52% |
| COST231006C00580000 | 2023-09-22 3:47PM EDT | 2023-10-06 | 4.00 | 3.80 | 4.15 | +1.16 | +40.85% | 30 | 120 | 27.81% |
| COST231013C00580000 | 2023-09-22 3:21PM EDT | 2023-10-13 | 5.48 | 4.80 | 5.10 | +1.33 | +32.05% | 5 | 73 | 24.68% |
| COST231020C00580000 | 2023-09-22 3:57PM EDT | 2023-10-20 | 6.00 | 5.85 | 6.15 | +1.05 | +21.21% | 49 | 878 | 23.30% |
| COST231027C00580000 | 2023-09-21 11:02AM EDT | 2023-10-27 | 7.10 | 6.65 | 7.15 | 0.00 | - | 12 | 40 | 22.46% |
| COST231117C00580000 | 2023-09-22 3:55PM EDT | 2023-11-17 | 10.40 | 10.10 | 10.40 | +1.35 | +14.92% | 57 | 415 | 21.83% |
| COST240119C00580000 | 2023-09-22 3:51PM EDT | 2024-01-19 | 19.75 | 20.05 | 20.45 | +0.67 | +3.51% | 22 | 1,259 | 23.20% |
| COST240216C00580000 | 2023-09-22 3:38PM EDT | 2024-02-16 | 24.65 | 23.50 | 23.95 | +2.45 | +11.04% | 57 | 114 | 23.39% |
| COST240419C00580000 | 2023-09-21 10:45AM EDT | 2024-04-19 | 33.50 | 32.25 | 33.00 | 0.00 | - | 3 | 63 | 24.97% |
| COST240621C00580000 | 2023-09-20 3:07PM EDT | 2024-06-21 | 44.07 | 39.70 | 41.45 | 0.00 | - | 2 | 61 | 26.29% |
| COST250117C00580000 | 2023-09-22 10:08AM EDT | 2025-01-17 | 61.50 | 60.80 | 64.85 | -3.27 | -5.05% | 1 | 197 | 28.89% |
| COST250620C00580000 | 2023-09-22 3:08PM EDT | 2025-06-20 | 77.05 | 75.00 | 76.95 | +1.75 | +2.32% | 6 | 4 | 29.27% |
| COST260116C00580000 | 2023-09-13 3:27PM EDT | 2026-01-16 | 89.93 | 89.80 | 93.10 | 0.00 | - | - | 1 | 30.17% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230929P00580000 | 2023-09-22 12:01PM EDT | 2023-09-29 | 20.40 | 22.70 | 23.70 | +1.35 | +7.09% | 3 | 4 | 32.09% |
| COST231006P00580000 | 2023-09-22 12:15PM EDT | 2023-10-06 | 22.05 | 22.90 | 24.65 | -2.05 | -8.51% | 3 | 12 | 24.99% |
| COST231020P00580000 | 2023-09-22 1:38PM EDT | 2023-10-20 | 24.35 | 24.10 | 25.70 | +0.75 | +3.18% | 5 | 63 | 19.60% |
| COST231027P00580000 | 2023-09-22 11:34AM EDT | 2023-10-27 | 23.00 | 24.45 | 26.90 | -3.20 | -12.21% | 1 | 17 | 19.63% |
| COST231117P00580000 | 2023-09-19 1:41PM EDT | 2023-11-17 | 24.40 | 27.85 | 28.45 | 0.00 | - | 1 | 53 | 17.53% |
| COST240119P00580000 | 2023-09-20 3:43PM EDT | 2024-01-19 | 28.60 | 33.10 | 33.70 | 0.00 | - | 6 | 208 | 16.52% |
| COST240216P00580000 | 2023-09-22 3:15PM EDT | 2024-02-16 | 33.35 | 35.00 | 35.45 | +1.10 | +3.41% | 1 | 26 | 16.16% |
| COST240419P00580000 | 2023-09-20 2:04PM EDT | 2024-04-19 | 33.70 | 38.75 | 39.50 | 0.00 | - | 10 | 7 | 16.01% |
| COST240621P00580000 | 2023-09-21 2:39PM EDT | 2024-06-21 | 43.70 | 42.35 | 43.45 | 0.00 | - | 4 | 187 | 16.15% |
| COST250117P00580000 | 2023-09-22 2:51PM EDT | 2025-01-17 | 52.15 | 50.00 | 53.05 | +3.30 | +6.76% | 11 | 139 | 15.93% |
© 2023 Yahoo. All rights reserved.
