Singapore markets closed
Straits Times Index
3,377.65 +11.98 (+0.36%) S&P 500
4,076.60 +58.83 (+1.46%) Dow
34,086.04 +368.95 (+1.09%) Nasdaq
11,584.55 +190.74 (+1.67%) BTC-USD
23,053.12 +133.02 (+0.58%) CMC Crypto 200
522.22 +3.43 (+0.66%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:340.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230317C00340000 | 2022-12-22 11:11AM EST | 2023-03-17 | 118.40 | 139.95 | 144.10 | 0.00 | - | - | 1 | 0.00% |
| COST230616C00340000 | 2023-01-18 3:04PM EST | 2023-06-16 | 146.20 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| COST230721C00340000 | 2022-12-30 11:40AM EST | 2023-07-21 | 127.35 | 169.00 | 173.55 | 0.00 | - | 2 | 2 | 37.04% |
| COST240119C00340000 | 2022-08-31 11:54AM EST | 2024-01-19 | 207.08 | 167.45 | 170.80 | 0.00 | - | 6 | 10 | 0.00% |
| COST250117C00340000 | 2023-01-27 3:37PM EST | 2025-01-17 | 199.42 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 0.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230203P00340000 | 2023-01-23 10:01AM EST | 2023-02-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 50.00% |
| COST230210P00340000 | 2023-01-27 3:17PM EST | 2023-02-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 50.00% |
| COST230217P00340000 | 2023-01-25 10:22AM EST | 2023-02-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 50.00% |
| COST230224P00340000 | 2023-01-30 3:33PM EST | 2023-02-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| COST230303P00340000 | 2023-01-19 2:05PM EST | 2023-03-03 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| COST230317P00340000 | 2023-01-26 3:32PM EST | 2023-03-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 25.00% |
| COST230421P00340000 | 2023-01-20 9:38AM EST | 2023-04-21 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| COST230616P00340000 | 2023-01-31 9:43AM EST | 2023-06-16 | 1.31 | 0.00 | 0.00 | 0.00 | - | 15 | 219 | 12.50% |
| COST230721P00340000 | 2023-01-24 12:00PM EST | 2023-07-21 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 12.50% |
| COST230915P00340000 | 2023-01-19 9:30AM EST | 2023-09-15 | 4.76 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| COST240119P00340000 | 2023-01-31 11:15AM EST | 2024-01-19 | 5.35 | 0.00 | 0.00 | 0.00 | - | 5 | 100 | 6.25% |
| COST240621P00340000 | 2023-01-30 1:47PM EST | 2024-06-21 | 7.65 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 6.25% |
| COST250117P00340000 | 2023-01-30 12:08PM EST | 2025-01-17 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
© 2023 Yahoo. All rights reserved.
