Singapore markets closed
Straits Times Index
3,388.52 +7.68 (+0.23%) S&P 500
4,146.09 -17.91 (-0.43%) Dow
34,094.12 -62.57 (-0.18%) Nasdaq
12,040.95 -72.84 (-0.60%) BTC-USD
23,132.20 +147.30 (+0.64%) CMC Crypto 200
534.52 -2.38 (-0.44%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EST. Market open.
Strike:350.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230217C00350000 | 2023-02-03 10:56AM EST | 2023-02-17 | 169.40 | 158.85 | 163.75 | 0.00 | - | 2 | 2 | 100.88% |
| COST230317C00350000 | 2023-02-06 11:41AM EST | 2023-03-17 | 168.23 | 160.60 | 163.85 | 0.00 | - | 2 | 13 | 64.62% |
| COST230421C00350000 | 2023-01-06 10:15AM EST | 2023-04-21 | 137.10 | 167.70 | 171.40 | 0.00 | - | 1 | 7 | 73.49% |
| COST230616C00350000 | 2023-01-09 10:27AM EST | 2023-06-16 | 140.18 | 165.35 | 169.75 | 0.00 | - | 1 | 8 | 51.14% |
| COST230915C00350000 | 2023-01-09 9:35AM EST | 2023-09-15 | 146.43 | 171.20 | 174.65 | 0.00 | - | 1 | 2 | 49.30% |
| COST240119C00350000 | 2023-02-03 12:13PM EST | 2024-01-19 | 187.55 | 179.15 | 183.55 | 0.00 | - | 4 | 47 | 47.60% |
| COST240621C00350000 | 2022-10-28 12:25PM EST | 2024-06-21 | 196.22 | 213.55 | 219.20 | 0.00 | - | 1 | 0 | 61.13% |
| COST250117C00350000 | 2023-01-27 3:18PM EST | 2025-01-17 | 191.80 | 193.15 | 200.10 | 0.00 | - | 3 | 3 | 42.66% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230210P00350000 | 2023-02-06 3:49PM EST | 2023-02-10 | 0.01 | 0.00 | 0.12 | 0.00 | - | 40 | 71 | 153.91% |
| COST230217P00350000 | 2023-02-06 3:21PM EST | 2023-02-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 180 | 50.00% |
| COST230224P00350000 | 2023-01-24 12:40PM EST | 2023-02-24 | 0.08 | 0.00 | 0.21 | 0.00 | - | 2 | 13 | 68.56% |
| COST230303P00350000 | 2023-01-24 11:09AM EST | 2023-03-03 | 0.22 | 0.00 | 0.25 | 0.00 | - | 6 | 10 | 58.89% |
| COST230310P00350000 | 2023-01-30 3:22PM EST | 2023-03-10 | 0.12 | 0.00 | 0.31 | 0.00 | - | - | 4 | 53.13% |
| COST230317P00350000 | 2023-02-07 9:33AM EST | 2023-03-17 | 0.24 | 0.05 | 0.43 | 0.00 | - | 1 | 161 | 50.64% |
| COST230324P00350000 | 2023-02-03 2:25PM EST | 2023-03-24 | 0.23 | 0.00 | 0.56 | 0.00 | - | 5 | 5 | 52.34% |
| COST230421P00350000 | 2023-02-07 12:41PM EST | 2023-04-21 | 0.53 | 0.22 | 1.02 | 0.00 | - | 41 | 84 | 45.26% |
| COST230616P00350000 | 2023-02-07 2:34PM EST | 2023-06-16 | 1.37 | 0.91 | 2.32 | 0.00 | - | 23 | 536 | 39.82% |
| COST230721P00350000 | 2023-02-06 9:51AM EST | 2023-07-21 | 2.17 | 1.46 | 2.68 | 0.00 | - | 29 | 51 | 36.42% |
| COST230915P00350000 | 2023-02-02 1:26PM EST | 2023-09-15 | 2.87 | 2.86 | 3.80 | 0.00 | - | 15 | 53 | 34.06% |
| COST240119P00350000 | 2023-02-07 1:00PM EST | 2024-01-19 | 5.90 | 5.45 | 6.65 | 0.00 | - | 2 | 406 | 31.40% |
| COST240621P00350000 | 2023-02-07 10:12AM EST | 2024-06-21 | 8.60 | 7.25 | 9.65 | 0.00 | - | 1 | 207 | 29.18% |
| COST250117P00350000 | 2023-02-03 3:43PM EST | 2025-01-17 | 10.81 | 10.45 | 12.30 | 0.00 | - | 2 | 27 | 26.51% |
© 2023 Yahoo. All rights reserved.
