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
22,814.68 -601.02 (-2.57%) CMC Crypto 200
524.19 -12.67 (-2.36%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:320.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230217C00320000 | 2023-01-23 12:19PM EST | 2023-02-17 | 171.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST230317C00320000 | 2023-01-05 10:08AM EST | 2023-03-17 | 138.45 | 195.25 | 199.00 | 0.00 | - | 1 | 2 | 86.50% |
| COST230421C00320000 | 2023-01-30 11:58AM EST | 2023-04-21 | 186.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230616C00320000 | 2023-01-18 3:24PM EST | 2023-06-16 | 167.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230721C00320000 | 2023-02-01 3:46PM EST | 2023-07-21 | 206.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST230915C00320000 | 2023-02-01 3:46PM EST | 2023-09-15 | 208.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240119C00320000 | 2022-10-06 9:38AM EST | 2024-01-19 | 193.42 | 189.00 | 192.40 | 0.00 | - | 8 | 22 | 0.00% |
| COST250117C00320000 | 2023-01-30 3:51PM EST | 2025-01-17 | 213.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230217P00320000 | 2023-01-31 1:45PM EST | 2023-02-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| COST230224P00320000 | 2023-01-19 9:54AM EST | 2023-02-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COST230303P00320000 | 2023-01-19 1:05PM EST | 2023-03-03 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COST230317P00320000 | 2023-01-27 1:58PM EST | 2023-03-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| COST230421P00320000 | 2023-01-30 11:30AM EST | 2023-04-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST230616P00320000 | 2023-02-02 2:05PM EST | 2023-06-16 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST230721P00320000 | 2023-01-26 3:28PM EST | 2023-07-21 | 1.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COST230915P00320000 | 2023-01-31 12:27PM EST | 2023-09-15 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240119P00320000 | 2023-02-03 1:54PM EST | 2024-01-19 | 4.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240621P00320000 | 2023-02-03 9:30AM EST | 2024-06-21 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST250117P00320000 | 2023-01-17 3:58PM EST | 2025-01-17 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.
