Singapore markets closed
Straits Times Index
3,116.31 -49.19 (-1.55%) S&P 500
3,647.29 -7.75 (-0.21%) Dow
29,134.99 -125.82 (-0.43%) Nasdaq
10,829.50 +26.58 (+0.25%) BTC-USD
18,813.36 -1,394.29 (-6.90%) CMC Crypto 200
429.86 -29.28 (-6.38%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:370.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221021C00370000 | 2022-07-14 10:46AM EDT | 2022-10-21 | 133.10 | 168.10 | 171.80 | 0.00 | - | 1 | 9 | 252.79% |
| COST221118C00370000 | 2022-08-29 11:15AM EDT | 2022-11-18 | 162.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230120C00370000 | 2022-09-22 11:20AM EDT | 2023-01-20 | 125.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230616C00370000 | 2022-09-21 2:09PM EDT | 2023-06-16 | 147.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240119C00370000 | 2022-08-31 10:24AM EDT | 2024-01-19 | 181.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| COST250117C00370000 | 2022-09-19 12:34PM EDT | 2025-01-17 | 181.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220930P00370000 | 2022-09-27 10:07AM EDT | 2022-09-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COST221007P00370000 | 2022-09-27 11:18AM EDT | 2022-10-07 | 0.09 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| COST221014P00370000 | 2022-09-27 10:17AM EDT | 2022-10-14 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COST221021P00370000 | 2022-09-27 1:53PM EDT | 2022-10-21 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COST221028P00370000 | 2022-09-27 1:42PM EDT | 2022-10-28 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST221118P00370000 | 2022-09-27 3:43PM EDT | 2022-11-18 | 2.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST221216P00370000 | 2022-09-27 2:00PM EDT | 2022-12-16 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COST230120P00370000 | 2022-09-27 3:32PM EDT | 2023-01-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| COST230317P00370000 | 2022-09-27 3:20PM EDT | 2023-03-17 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST230421P00370000 | 2022-09-22 2:47PM EDT | 2023-04-21 | 9.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST230616P00370000 | 2022-09-23 10:17AM EDT | 2023-06-16 | 13.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| COST240119P00370000 | 2022-09-26 1:27PM EDT | 2024-01-19 | 19.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2022 Yahoo. All rights reserved.
