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
23,104.65 +10.80 (+0.05%) CMC Crypto 200
523.34 +4.55 (+0.88%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:370.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230203C00370000 | 2023-01-23 10:11AM EST | 2023-02-03 | 117.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| COST230217C00370000 | 2023-01-20 2:57PM EST | 2023-02-17 | 107.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST230317C00370000 | 2023-01-17 12:04PM EST | 2023-03-17 | 119.03 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| COST230421C00370000 | 2022-09-27 1:55PM EST | 2023-04-21 | 127.25 | 140.80 | 143.25 | 0.00 | - | - | 5 | 43.45% |
| COST230616C00370000 | 2023-01-09 10:27AM EST | 2023-06-16 | 122.10 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| COST230721C00370000 | 2023-01-23 1:18PM EST | 2023-07-21 | 133.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| COST240119C00370000 | 2023-01-20 3:50PM EST | 2024-01-19 | 135.00 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| COST250117C00370000 | 2023-01-10 12:45PM EST | 2025-01-17 | 157.50 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230203P00370000 | 2023-01-20 3:55PM EST | 2023-02-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 284 | 50.00% |
| COST230210P00370000 | 2023-01-23 10:25AM EST | 2023-02-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| COST230217P00370000 | 2023-01-31 12:20PM EST | 2023-02-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 118 | 25.00% |
| COST230224P00370000 | 2023-01-31 3:37PM EST | 2023-02-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 25 | 25.00% |
| COST230303P00370000 | 2023-01-27 1:41PM EST | 2023-03-03 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 82 | 25.00% |
| COST230310P00370000 | 2023-01-30 2:09PM EST | 2023-03-10 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| COST230317P00370000 | 2023-01-27 2:01PM EST | 2023-03-17 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 365 | 12.50% |
| COST230421P00370000 | 2023-01-30 12:59PM EST | 2023-04-21 | 0.99 | 0.00 | 0.00 | 0.00 | - | 10 | 244 | 12.50% |
| COST230616P00370000 | 2023-01-27 11:29AM EST | 2023-06-16 | 2.16 | 0.00 | 0.00 | 0.00 | - | 10 | 149 | 12.50% |
| COST230721P00370000 | 2023-01-26 10:00AM EST | 2023-07-21 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 12.50% |
| COST230915P00370000 | 2023-01-25 10:42AM EST | 2023-09-15 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 6.25% |
| COST240119P00370000 | 2023-01-30 2:59PM EST | 2024-01-19 | 8.20 | 0.00 | 0.00 | 0.00 | - | 23 | 132 | 6.25% |
| COST240621P00370000 | 2023-01-25 12:38PM EST | 2024-06-21 | 12.71 | 0.00 | 0.00 | 0.00 | - | 2 | 718 | 6.25% |
| COST250117P00370000 | 2023-01-26 2:20PM EST | 2025-01-17 | 14.45 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 3.13% |
© 2023 Yahoo. All rights reserved.
