Singapore markets open in 4 hours 26 minutes
Straits Times Index
3,394.21 +17.02 (+0.50%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.68 (+0.08%) Nasdaq
11,621.71 +109.31 (+0.95%) BTC-USD
23,811.61 +798.31 (+3.47%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:400.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230217C00400000 | 2023-01-24 9:30AM EST | 2023-02-17 | 93.00 | 102.30 | 105.75 | 0.00 | - | 5 | 28 | 53.47% |
| COST230317C00400000 | 2023-01-20 9:54AM EST | 2023-03-17 | 75.97 | 104.75 | 107.95 | 0.00 | - | 5 | 55 | 52.31% |
| COST230421C00400000 | 2023-01-25 10:38AM EST | 2023-04-21 | 91.52 | 107.80 | 110.90 | 0.00 | - | 2 | 58 | 46.29% |
| COST230616C00400000 | 2023-01-27 12:15PM EST | 2023-06-16 | 114.75 | 112.05 | 115.15 | +8.61 | +8.11% | 1 | 27 | 41.91% |
| COST230721C00400000 | 2023-01-17 12:48PM EST | 2023-07-21 | 101.00 | 114.55 | 117.90 | 0.00 | - | 1 | 5 | 40.68% |
| COST230915C00400000 | 2023-01-26 11:12AM EST | 2023-09-15 | 111.30 | 119.05 | 122.25 | 0.00 | - | 1 | 11 | 39.56% |
| COST240119C00400000 | 2023-01-27 3:47PM EST | 2024-01-19 | 132.50 | 128.90 | 131.40 | +6.30 | +4.99% | 5 | 123 | 38.35% |
| COST240621C00400000 | 2023-01-27 1:17PM EST | 2024-06-21 | 139.69 | 136.50 | 141.35 | +15.44 | +12.43% | 5 | 6 | 37.65% |
| COST250117C00400000 | 2023-01-27 11:22AM EST | 2025-01-17 | 150.80 | 148.60 | 152.85 | +10.25 | +7.29% | 2 | 48 | 36.96% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230203P00400000 | 2023-01-27 9:53AM EST | 2023-02-03 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 30 | 71 | 63.28% |
| COST230210P00400000 | 2023-01-27 12:28PM EST | 2023-02-10 | 0.03 | 0.00 | 0.19 | -0.09 | -75.00% | 2 | 25 | 53.96% |
| COST230217P00400000 | 2023-01-27 3:15PM EST | 2023-02-17 | 0.10 | 0.10 | 0.17 | -0.08 | -44.44% | 27 | 475 | 42.87% |
| COST230224P00400000 | 2023-01-25 2:19PM EST | 2023-02-24 | 0.34 | 0.12 | 0.38 | 0.00 | - | 5 | 39 | 41.31% |
| COST230303P00400000 | 2023-01-27 11:25AM EST | 2023-03-03 | 0.50 | 0.36 | 0.76 | -0.16 | -24.24% | 7 | 29 | 41.28% |
| COST230310P00400000 | 2023-01-27 1:30PM EST | 2023-03-10 | 0.64 | 0.58 | 0.74 | +0.64 | - | 7 | - | 37.42% |
| COST230317P00400000 | 2023-01-27 3:30PM EST | 2023-03-17 | 0.77 | 0.82 | 0.90 | -0.25 | -24.51% | 41 | 700 | 35.83% |
| COST230421P00400000 | 2023-01-27 3:40PM EST | 2023-04-21 | 1.64 | 1.72 | 1.83 | -0.65 | -28.38% | 8 | 122 | 31.45% |
| COST230616P00400000 | 2023-01-27 3:49PM EST | 2023-06-16 | 3.70 | 3.75 | 3.95 | -0.98 | -20.94% | 26 | 755 | 29.36% |
| COST230721P00400000 | 2023-01-27 11:54AM EST | 2023-07-21 | 4.68 | 4.45 | 5.00 | -0.79 | -14.44% | 2 | 72 | 28.05% |
| COST230915P00400000 | 2023-01-27 9:48AM EST | 2023-09-15 | 7.47 | 6.80 | 7.30 | -0.63 | -7.78% | 1 | 135 | 27.44% |
| COST240119P00400000 | 2023-01-27 3:52PM EST | 2024-01-19 | 11.00 | 10.85 | 11.15 | -1.70 | -13.39% | 13 | 527 | 25.60% |
| COST240621P00400000 | 2023-01-27 10:11AM EST | 2024-06-21 | 14.75 | 14.10 | 15.30 | -3.05 | -17.13% | 2 | 216 | 24.24% |
| COST250117P00400000 | 2023-01-27 3:00PM EST | 2025-01-17 | 18.30 | 18.15 | 20.45 | -3.20 | -14.88% | 3 | 408 | 23.16% |
© 2023 Yahoo. All rights reserved.
