Singapore markets closed
Straits Times Index
3,385.93 +1.64 (+0.05%) S&P 500
4,136.48 -43.28 (-1.04%) Dow
33,926.01 -127.89 (-0.38%) Nasdaq
12,006.96 -193.84 (-1.59%) BTC-USD
22,837.20 -571.53 (-2.44%) CMC Crypto 200
524.61 -12.25 (-2.28%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:300.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230224C00300000 | 2023-01-17 12:58PM EST | 2023-02-24 | 185.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST230317C00300000 | 2023-01-27 11:41AM EST | 2023-03-17 | 205.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST230421C00300000 | 2023-01-06 3:05PM EST | 2023-04-21 | 187.00 | 216.65 | 220.55 | 0.00 | - | 1 | 11 | 78.05% |
| COST230616C00300000 | 2023-02-01 11:16AM EST | 2023-06-16 | 211.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230721C00300000 | 2023-01-19 11:25AM EST | 2023-07-21 | 176.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230915C00300000 | 2023-01-26 9:52AM EST | 2023-09-15 | 202.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240119C00300000 | 2023-01-27 2:14PM EST | 2024-01-19 | 218.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST240621C00300000 | 2023-01-09 10:19AM EST | 2024-06-21 | 207.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250117C00300000 | 2023-01-27 3:33PM EST | 2025-01-17 | 232.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230217P00300000 | 2023-01-27 3:19PM EST | 2023-02-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COST230303P00300000 | 2023-02-03 10:05AM EST | 2023-03-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COST230317P00300000 | 2023-02-02 3:00PM EST | 2023-03-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COST230421P00300000 | 2023-02-02 3:40PM EST | 2023-04-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST230616P00300000 | 2023-02-03 1:45PM EST | 2023-06-16 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COST230721P00300000 | 2023-02-03 2:22PM EST | 2023-07-21 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST230915P00300000 | 2023-02-02 11:30AM EST | 2023-09-15 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240119P00300000 | 2023-02-02 11:31AM EST | 2024-01-19 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST240621P00300000 | 2023-01-30 9:40AM EST | 2024-06-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST250117P00300000 | 2023-01-30 11:28AM EST | 2025-01-17 | 7.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.
