Singapore markets closed
Straits Times Index
3,181.97 -45.13 (-1.40%) S&P 500
3,693.23 -64.76 (-1.72%) Dow
29,590.41 -486.29 (-1.62%) Nasdaq
10,867.93 -198.87 (-1.80%) BTC-USD
19,112.14 +55.62 (+0.29%) CMC Crypto 200
437.45 -7.09 (-1.59%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:400.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220930C00400000 | 2022-09-21 1:38PM EDT | 2022-09-30 | 102.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST221021C00400000 | 2022-09-23 9:46AM EDT | 2022-10-21 | 77.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST221028C00400000 | 2022-09-19 9:45AM EDT | 2022-10-28 | 107.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST221104C00400000 | 2022-09-23 3:56PM EDT | 2022-11-04 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| COST221216C00400000 | 2022-09-08 1:14PM EDT | 2022-12-16 | 134.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST230120C00400000 | 2022-09-23 3:03PM EDT | 2023-01-20 | 80.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST230421C00400000 | 2022-09-23 10:20AM EDT | 2023-04-21 | 98.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230616C00400000 | 2022-09-22 2:02PM EDT | 2023-06-16 | 115.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST240119C00400000 | 2022-09-22 1:06PM EDT | 2024-01-19 | 131.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST250117C00400000 | 2022-09-23 1:48PM EDT | 2025-01-17 | 137.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220930P00400000 | 2022-09-23 3:59PM EDT | 2022-09-30 | 0.20 | 0.00 | 0.00 | 0.00 | - | 669 | 0 | 25.00% |
| COST221007P00400000 | 2022-09-23 3:16PM EDT | 2022-10-07 | 0.88 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| COST221014P00400000 | 2022-09-23 3:42PM EDT | 2022-10-14 | 1.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| COST221021P00400000 | 2022-09-23 3:56PM EDT | 2022-10-21 | 2.30 | 0.00 | 0.00 | 0.00 | - | 566 | 0 | 12.50% |
| COST221028P00400000 | 2022-09-23 3:26PM EDT | 2022-10-28 | 3.24 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| COST221104P00400000 | 2022-09-23 3:30PM EDT | 2022-11-04 | 3.91 | 0.00 | 0.00 | 0.00 | - | 5 | - | 12.50% |
| COST221118P00400000 | 2022-09-23 3:45PM EDT | 2022-11-18 | 5.25 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 6.25% |
| COST221216P00400000 | 2022-09-23 3:58PM EDT | 2022-12-16 | 8.45 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 6.25% |
| COST230120P00400000 | 2022-09-23 3:55PM EDT | 2023-01-20 | 10.95 | 0.00 | 0.00 | 0.00 | - | 745 | 0 | 6.25% |
| COST230317P00400000 | 2022-09-23 1:08PM EDT | 2023-03-17 | 14.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COST230421P00400000 | 2022-09-23 3:02PM EDT | 2023-04-21 | 18.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| COST230616P00400000 | 2022-09-23 3:55PM EDT | 2023-06-16 | 21.00 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| COST240119P00400000 | 2022-09-23 10:51AM EDT | 2024-01-19 | 27.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COST250117P00400000 | 2022-09-23 2:19PM EDT | 2025-01-17 | 39.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
© 2022 Yahoo. All rights reserved.
