Singapore markets open in 7 hours 14 minutes
Straits Times Index
3,236.08 +10.63 (+0.33%) S&P 500
3,954.23 +20.31 (+0.52%) Dow
33,721.92 +124.00 (+0.37%) Nasdaq
11,050.00 +91.45 (+0.83%) BTC-USD
16,941.69 +129.15 (+0.77%) CMC Crypto 200
398.53 +3.85 (+0.97%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:45PM EST. Market open.
Strike:380.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221216C00380000 | 2022-11-18 1:50PM EST | 2022-12-16 | 141.31 | 98.45 | 101.60 | 0.00 | - | 2 | 2 | 83.15% |
| COST230120C00380000 | 2022-11-17 9:58AM EST | 2023-01-20 | 139.92 | 102.15 | 103.75 | 0.00 | - | 10 | 363 | 52.58% |
| COST230317C00380000 | 2022-11-29 3:46PM EST | 2023-03-17 | 158.66 | 107.95 | 109.45 | 0.00 | - | 10 | 15 | 47.99% |
| COST230421C00380000 | 2022-10-13 2:19PM EST | 2023-04-21 | 109.00 | 146.65 | 149.90 | 0.00 | - | 1 | 3 | 87.89% |
| COST230616C00380000 | 2022-12-05 2:22PM EST | 2023-06-16 | 123.69 | 116.70 | 117.90 | 0.00 | - | 1 | 17 | 44.38% |
| COST240119C00380000 | 2022-12-01 12:39PM EST | 2024-01-19 | 157.28 | 133.80 | 136.20 | 0.00 | - | 4 | 95 | 42.82% |
| COST250117C00380000 | 2022-12-06 2:15PM EST | 2025-01-17 | 155.00 | 150.25 | 157.70 | 0.00 | - | 21 | 73 | 41.05% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221209P00380000 | 2022-12-07 1:52PM EST | 2022-12-09 | 0.03 | 0.00 | 0.05 | 0.00 | - | 23 | 85 | 110.94% |
| COST221216P00380000 | 2022-12-08 11:41AM EST | 2022-12-16 | 0.16 | 0.14 | 0.17 | 0.00 | - | 57 | 148 | 64.06% |
| COST221223P00380000 | 2022-12-07 3:08PM EST | 2022-12-23 | 0.30 | 0.29 | 0.35 | 0.00 | - | 2 | 48 | 53.13% |
| COST221230P00380000 | 2022-12-05 3:42PM EST | 2022-12-30 | 0.65 | 0.50 | 0.57 | +0.19 | +41.30% | 4 | 40 | 48.56% |
| COST230106P00380000 | 2022-12-08 9:34AM EST | 2023-01-06 | 0.96 | 0.75 | 0.91 | +0.09 | +10.34% | 1 | 5 | 46.19% |
| COST230120P00380000 | 2022-12-08 12:04PM EST | 2023-01-20 | 1.50 | 1.44 | 1.55 | -0.05 | -3.23% | 7 | 834 | 42.43% |
| COST230217P00380000 | 2022-12-08 9:45AM EST | 2023-02-17 | 3.40 | 3.00 | 3.15 | +0.40 | +13.33% | 1 | 159 | 39.20% |
| COST230317P00380000 | 2022-12-07 2:00PM EST | 2023-03-17 | 4.70 | 4.90 | 5.05 | 0.00 | - | 12 | 154 | 37.92% |
| COST230421P00380000 | 2022-12-06 12:21PM EST | 2023-04-21 | 6.40 | 6.65 | 6.90 | 0.00 | - | 2 | 30 | 35.97% |
| COST230616P00380000 | 2022-12-07 10:10AM EST | 2023-06-16 | 9.32 | 9.70 | 9.95 | 0.00 | - | 1 | 47 | 34.33% |
| COST230721P00380000 | 2022-12-05 3:30PM EST | 2023-07-21 | 10.20 | 10.85 | 11.50 | 0.00 | - | 3 | 6 | 33.33% |
| COST230915P00380000 | 2022-12-08 10:56AM EST | 2023-09-15 | 13.45 | 13.40 | 14.10 | +2.71 | +25.23% | 1 | 10 | 32.35% |
| COST240119P00380000 | 2022-12-01 11:21AM EST | 2024-01-19 | 14.70 | 18.10 | 18.90 | 0.00 | - | 5 | 93 | 30.52% |
| COST250117P00380000 | 2022-12-07 11:25AM EST | 2025-01-17 | 27.10 | 26.95 | 28.95 | 0.00 | - | 3 | 15 | 27.28% |
© 2022 Yahoo. All rights reserved.
