Singapore markets close in 6 hours 23 minutes
Straits Times Index
3,152.00 +13.10 (+0.42%) Nikkei
27,055.64 +63.43 (+0.23%) Hang Seng
17,945.78 +866.27 (+5.07%) FTSE 100
7,086.46 +177.70 (+2.57%) BTC-USD
20,217.95 +687.45 (+3.52%) CMC Crypto 200
458.56 +13.13 (+2.95%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221007C00350000 | 2022-10-03 12:53PM EDT | 2022-10-07 | 123.76 | 132.80 | 138.80 | 0.00 | - | 1 | 1 | 242.29% |
| COST221021C00350000 | 2022-09-16 12:36PM EDT | 2022-10-21 | 152.30 | 134.75 | 137.90 | 0.00 | - | 1 | 19 | 65.28% |
| COST221118C00350000 | 2022-09-21 2:54PM EDT | 2022-11-18 | 155.75 | 135.50 | 138.70 | 0.00 | - | 2 | 2 | 51.03% |
| COST221216C00350000 | 2022-09-07 1:31PM EDT | 2022-12-16 | 179.25 | 137.40 | 140.90 | 0.00 | - | - | 1 | 50.51% |
| COST230120C00350000 | 2022-09-22 2:24PM EDT | 2023-01-20 | 143.45 | 141.10 | 144.75 | 0.00 | - | 12 | 136 | 51.45% |
| COST230317C00350000 | 2022-09-01 11:34AM EDT | 2023-03-17 | 183.60 | 133.25 | 136.75 | 0.00 | - | - | 2 | 24.71% |
| COST230421C00350000 | 2022-09-27 3:01PM EDT | 2023-04-21 | 143.45 | 146.75 | 150.10 | 0.00 | - | 1 | 2 | 48.15% |
| COST230616C00350000 | 2022-10-04 2:24PM EDT | 2023-06-16 | 149.75 | 151.05 | 153.65 | -41.86 | -21.85% | 1 | 6 | 46.42% |
| COST240119C00350000 | 2022-10-04 2:10PM EDT | 2024-01-19 | 163.87 | 162.75 | 168.25 | +2.62 | +1.62% | 1 | 56 | 44.63% |
| COST250117C00350000 | 2022-09-26 2:19PM EDT | 2025-01-17 | 180.00 | 179.80 | 186.75 | 0.00 | - | - | 1 | 42.65% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221007P00350000 | 2022-09-28 2:43PM EDT | 2022-10-07 | 0.02 | 0.00 | 0.03 | 0.00 | - | 107 | 147 | 118.75% |
| COST221014P00350000 | 2022-10-04 1:36PM EDT | 2022-10-14 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 2 | 51 | 68.36% |
| COST221021P00350000 | 2022-10-03 2:30PM EDT | 2022-10-21 | 0.15 | 0.07 | 0.11 | 0.00 | - | 26 | 881 | 59.57% |
| COST221028P00350000 | 2022-10-04 11:54AM EDT | 2022-10-28 | 0.22 | 0.17 | 0.28 | -0.19 | -46.34% | 2 | 18 | 56.06% |
| COST221118P00350000 | 2022-10-04 2:44PM EDT | 2022-11-18 | 0.89 | 0.81 | 0.90 | -0.24 | -21.24% | 7 | 460 | 50.40% |
| COST221216P00350000 | 2022-10-04 10:04AM EDT | 2022-12-16 | 1.90 | 1.92 | 2.07 | -0.42 | -18.10% | 14 | 258 | 46.45% |
| COST230120P00350000 | 2022-10-04 11:15AM EDT | 2023-01-20 | 3.19 | 3.15 | 3.35 | -0.51 | -13.78% | 5 | 765 | 42.59% |
| COST230317P00350000 | 2022-10-03 2:49PM EDT | 2023-03-17 | 6.00 | 5.15 | 5.75 | 0.00 | - | 2 | 38 | 39.80% |
| COST230421P00350000 | 2022-10-04 11:31AM EDT | 2023-04-21 | 6.44 | 6.30 | 6.75 | -0.76 | -10.56% | 1 | 6 | 37.85% |
| COST230616P00350000 | 2022-10-03 11:14AM EDT | 2023-06-16 | 10.00 | 8.60 | 8.90 | 0.00 | - | 1 | 145 | 36.41% |
| COST240119P00350000 | 2022-09-30 11:09AM EDT | 2024-01-19 | 15.55 | 13.85 | 14.85 | 0.00 | - | 1 | 67 | 32.01% |
| COST250117P00350000 | 2022-10-03 1:26PM EDT | 2025-01-17 | 24.25 | 21.40 | 23.80 | 0.00 | - | 1 | 3 | 29.19% |
© 2022 Yahoo. All rights reserved.
