Singapore markets open in 7 hours 29 minutes
Straits Times Index
3,236.08 +10.63 (+0.33%) S&P 500
3,957.14 +23.22 (+0.59%) Dow
33,781.21 +183.29 (+0.55%) Nasdaq
11,049.09 +90.54 (+0.83%) BTC-USD
16,947.55 +131.34 (+0.78%) CMC Crypto 200
398.63 +3.94 (+1.00%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:30PM EST. Market open.
Strike:270.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221216C00270000 | 2022-12-01 9:48AM EST | 2022-12-16 | 227.12 | 207.55 | 212.05 | 0.00 | - | 2 | 2 | 159.77% |
| COST230120C00270000 | 2022-11-15 1:52PM EST | 2023-01-20 | 257.13 | 210.05 | 211.90 | 0.00 | - | 5 | 87 | 90.72% |
| COST230616C00270000 | 2022-10-12 12:15PM EST | 2023-06-16 | 210.10 | 251.90 | 255.35 | 0.00 | - | 1 | 11 | 118.63% |
| COST230915C00270000 | 2022-11-16 12:19PM EST | 2023-09-15 | 266.33 | 217.35 | 223.35 | 0.00 | - | - | 2 | 56.72% |
| COST240119C00270000 | 2022-11-11 11:20AM EST | 2024-01-19 | 255.10 | 223.70 | 227.85 | 0.00 | - | 1 | 39 | 53.77% |
| COST250117C00270000 | 2022-12-07 9:30AM EST | 2025-01-17 | 237.80 | 234.35 | 239.95 | 0.00 | - | 1 | 3 | 49.75% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221216P00270000 | 2022-12-06 10:23AM EST | 2022-12-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 49 | 112.50% |
| COST230120P00270000 | 2022-11-18 1:23PM EST | 2023-01-20 | 0.17 | 0.06 | 0.14 | 0.00 | - | 1 | 376 | 62.70% |
| COST230217P00270000 | 2022-12-02 12:40PM EST | 2023-02-17 | 0.32 | 0.27 | 0.35 | 0.00 | - | 6 | 9 | 55.84% |
| COST230317P00270000 | 2022-12-02 12:42PM EST | 2023-03-17 | 0.64 | 0.66 | 0.75 | 0.00 | - | 3 | 41 | 53.10% |
| COST230421P00270000 | 2022-12-05 9:48AM EST | 2023-04-21 | 1.05 | 1.12 | 1.21 | 0.00 | - | 100 | 134 | 49.83% |
| COST230616P00270000 | 2022-12-02 12:24PM EST | 2023-06-16 | 1.70 | 1.94 | 2.05 | 0.00 | - | 1 | 22 | 46.07% |
| COST230721P00270000 | 2022-12-08 9:33AM EST | 2023-07-21 | 2.51 | 2.13 | 2.83 | +0.15 | +6.36% | 1 | 29 | 45.17% |
| COST230915P00270000 | 2022-11-29 12:08PM EST | 2023-09-15 | 1.93 | 2.23 | 4.10 | 0.00 | - | - | 2 | 43.85% |
| COST240119P00270000 | 2022-12-05 1:56PM EST | 2024-01-19 | 4.31 | 4.70 | 5.15 | 0.00 | - | 1 | 1,243 | 38.47% |
| COST250117P00270000 | 2022-11-10 3:17PM EST | 2025-01-17 | 8.50 | 8.45 | 9.90 | 0.00 | - | 2 | 32 | 33.34% |
© 2022 Yahoo. All rights reserved.
