Singapore markets close in 2 hours 57 minutes
Straits Times Index
3,373.74 +10.06 (+0.30%) Nikkei
27,498.32 +96.27 (+0.35%) Hang Seng
21,581.29 -377.07 (-1.72%) FTSE 100
7,820.16 +59.05 (+0.76%) BTC-USD
23,537.64 -299.95 (-1.26%) CMC Crypto 200
536.93 -8.38 (-1.54%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:390.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230217C00390000 | 2023-01-20 2:57PM EST | 2023-02-17 | 87.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230224C00390000 | 2023-01-05 10:08AM EST | 2023-02-24 | 69.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST230317C00390000 | 2023-01-06 9:30AM EST | 2023-03-17 | 83.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230421C00390000 | 2022-12-22 12:29PM EST | 2023-04-21 | 78.59 | 95.35 | 98.45 | 0.00 | - | 10 | 12 | 0.00% |
| COST230616C00390000 | 2023-01-30 10:24AM EST | 2023-06-16 | 123.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230721C00390000 | 2022-12-30 11:07AM EST | 2023-07-21 | 85.25 | 123.70 | 127.00 | 0.00 | - | 3 | 3 | 0.00% |
| COST230915C00390000 | 2022-12-22 12:25PM EST | 2023-09-15 | 93.75 | 107.45 | 110.25 | 0.00 | - | - | 1 | 0.00% |
| COST240119C00390000 | 2023-02-01 3:16PM EST | 2024-01-19 | 150.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117C00390000 | 2023-02-02 9:33AM EST | 2025-01-17 | 175.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230203P00390000 | 2023-01-31 9:34AM EST | 2023-02-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COST230210P00390000 | 2023-02-02 3:02PM EST | 2023-02-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COST230217P00390000 | 2023-02-02 2:02PM EST | 2023-02-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| COST230224P00390000 | 2023-01-30 12:13PM EST | 2023-02-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COST230303P00390000 | 2023-01-30 11:47AM EST | 2023-03-03 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST230310P00390000 | 2023-02-02 1:54PM EST | 2023-03-10 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COST230317P00390000 | 2023-02-02 2:32PM EST | 2023-03-17 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| COST230421P00390000 | 2023-02-02 3:50PM EST | 2023-04-21 | 0.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COST230616P00390000 | 2023-02-02 3:20PM EST | 2023-06-16 | 2.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| COST230721P00390000 | 2023-01-30 12:22PM EST | 2023-07-21 | 4.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST230915P00390000 | 2023-01-30 10:01AM EST | 2023-09-15 | 6.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COST240119P00390000 | 2023-02-02 10:10AM EST | 2024-01-19 | 8.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST240621P00390000 | 2023-01-30 10:58AM EST | 2024-06-21 | 13.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| COST250117P00390000 | 2023-01-31 1:08PM EST | 2025-01-17 | 17.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.
