Singapore markets open in 7 hours 53 minutes
Straits Times Index
3,236.08 +10.63 (+0.33%) S&P 500
3,958.65 +24.73 (+0.63%) Dow
33,791.46 +193.54 (+0.58%) Nasdaq
11,061.10 +102.55 (+0.94%) BTC-USD
16,939.22 +124.85 (+0.74%) CMC Crypto 200
398.52 +3.83 (+0.97%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:07PM EST. Market open.
Strike:360.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230120C00360000 | 2022-12-02 3:38PM EST | 2023-01-20 | 137.65 | 122.15 | 123.55 | 0.00 | - | 1 | 152 | 59.60% |
| COST230317C00360000 | 2022-11-29 3:46PM EST | 2023-03-17 | 177.85 | 126.90 | 128.55 | 0.00 | - | 10 | 14 | 51.31% |
| COST230421C00360000 | 2022-11-21 3:57PM EST | 2023-04-21 | 172.70 | 129.90 | 131.75 | 0.00 | - | 1 | 6 | 50.78% |
| COST230616C00360000 | 2022-10-18 9:57AM EST | 2023-06-16 | 134.05 | 167.65 | 170.40 | 0.00 | - | 3 | 14 | 82.48% |
| COST240119C00360000 | 2022-12-02 10:55AM EST | 2024-01-19 | 163.49 | 149.00 | 152.75 | 0.00 | - | 1 | 20 | 45.30% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221209P00360000 | 2022-12-02 11:45AM EST | 2022-12-09 | 0.03 | 0.00 | 0.02 | 0.00 | - | 16 | 115 | 125.00% |
| COST221216P00360000 | 2022-12-08 10:56AM EST | 2022-12-16 | 0.09 | 0.07 | 0.09 | +0.03 | +50.00% | 84 | 121 | 71.68% |
| COST221223P00360000 | 2022-12-08 10:22AM EST | 2022-12-23 | 0.17 | 0.13 | 0.19 | +0.01 | +6.25% | 2 | 60 | 58.30% |
| COST221230P00360000 | 2022-12-05 9:30AM EST | 2022-12-30 | 2.13 | 0.26 | 0.33 | 0.00 | - | 1 | 9 | 52.73% |
| COST230106P00360000 | 2022-12-05 3:39PM EST | 2023-01-06 | 0.45 | 0.41 | 0.55 | 0.00 | - | 1 | 7 | 50.71% |
| COST230120P00360000 | 2022-12-08 11:43AM EST | 2023-01-20 | 0.90 | 0.90 | 0.98 | +0.01 | +1.12% | 19 | 1,265 | 46.23% |
| COST230217P00360000 | 2022-12-06 9:34AM EST | 2023-02-17 | 1.75 | 2.02 | 2.12 | 0.00 | - | 1 | 8 | 42.20% |
| COST230317P00360000 | 2022-12-08 10:22AM EST | 2023-03-17 | 3.52 | 3.45 | 3.60 | +0.45 | +14.66% | 3 | 48 | 40.61% |
| COST230421P00360000 | 2022-12-07 3:41PM EST | 2023-04-21 | 4.90 | 4.80 | 5.00 | 0.00 | - | 3 | 41 | 38.17% |
| COST230616P00360000 | 2022-12-05 10:53AM EST | 2023-06-16 | 6.55 | 7.35 | 7.50 | 0.00 | - | 4 | 34 | 36.22% |
| COST230721P00360000 | 2022-12-01 11:00AM EST | 2023-07-21 | 6.40 | 8.20 | 8.70 | 0.00 | - | - | 2 | 34.94% |
| COST230915P00360000 | 2022-12-08 11:25AM EST | 2023-09-15 | 10.62 | 10.10 | 10.95 | +2.47 | +30.31% | 1 | 4 | 33.86% |
| COST240119P00360000 | 2022-11-15 10:47AM EST | 2024-01-19 | 10.38 | 14.45 | 15.15 | 0.00 | - | 2 | 66 | 31.81% |
| COST250117P00360000 | 2022-10-21 9:50AM EST | 2025-01-17 | 25.85 | 17.40 | 19.85 | 0.00 | - | 1 | 7 | 25.88% |
© 2022 Yahoo. All rights reserved.
