Singapore markets closed
Straits Times Index
3,388.52 +7.68 (+0.23%) S&P 500
4,155.15 -8.85 (-0.21%) Dow
34,139.83 -16.86 (-0.05%) Nasdaq
12,080.26 -33.53 (-0.28%) BTC-USD
22,992.39 +39.69 (+0.17%) CMC Crypto 200
530.95 -5.94 (-1.11%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:19AM EST. Market open.
Strike:410.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230217C00410000 | 2022-12-13 10:03AM EST | 2023-02-17 | 85.95 | 73.20 | 75.15 | 0.00 | - | 1 | 1 | 0.00% |
| COST230317C00410000 | 2023-01-20 9:54AM EST | 2023-03-17 | 66.58 | 102.25 | 104.40 | 0.00 | - | 5 | 18 | 53.03% |
| COST230421C00410000 | 2022-10-17 1:59PM EST | 2023-04-21 | 79.70 | 118.30 | 120.40 | 0.00 | - | 2 | 7 | 68.90% |
| COST230616C00410000 | 2023-02-07 12:00PM EST | 2023-06-16 | 111.00 | 110.55 | 112.90 | 0.00 | - | 5 | 40 | 43.75% |
| COST230721C00410000 | 2023-01-31 10:37AM EST | 2023-07-21 | 111.82 | 112.45 | 116.20 | 0.00 | - | 1 | 3 | 42.55% |
| COST230915C00410000 | 2022-12-06 3:41PM EST | 2023-09-15 | 102.48 | 72.00 | 74.65 | 0.00 | - | - | 1 | 0.00% |
| COST240119C00410000 | 2023-01-27 3:47PM EST | 2024-01-19 | 124.35 | 128.45 | 131.20 | 0.00 | - | 2 | 73 | 39.89% |
| COST240621C00410000 | 2022-11-04 1:03PM EST | 2024-06-21 | 126.80 | 132.90 | 137.20 | 0.00 | - | 6 | 1 | 36.48% |
| COST250117C00410000 | 2023-02-02 11:23AM EST | 2025-01-17 | 163.70 | 147.30 | 153.05 | 0.00 | - | 1 | 10 | 37.74% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230210P00410000 | 2023-02-06 9:37AM EST | 2023-02-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 18 | 55 | 85.16% |
| COST230217P00410000 | 2023-02-07 3:12PM EST | 2023-02-17 | 0.04 | 0.03 | 0.09 | 0.00 | - | 2 | 564 | 50.98% |
| COST230224P00410000 | 2023-01-31 2:53PM EST | 2023-02-24 | 0.22 | 0.01 | 0.26 | 0.00 | - | 4 | 11 | 46.83% |
| COST230303P00410000 | 2023-02-07 1:10PM EST | 2023-03-03 | 0.32 | 0.31 | 0.39 | 0.00 | - | 1 | 26 | 41.87% |
| COST230310P00410000 | 2023-02-07 10:07AM EST | 2023-03-10 | 0.57 | 0.45 | 0.58 | 0.00 | - | 1 | 7 | 39.28% |
| COST230317P00410000 | 2023-02-07 1:52PM EST | 2023-03-17 | 0.87 | 0.70 | 0.78 | 0.00 | - | 3 | 182 | 37.37% |
| COST230324P00410000 | 2023-02-03 1:43PM EST | 2023-03-24 | 0.89 | 0.63 | 1.20 | 0.00 | - | 10 | 10 | 37.27% |
| COST230421P00410000 | 2023-02-07 10:49AM EST | 2023-04-21 | 2.14 | 1.93 | 2.02 | 0.00 | - | 2 | 138 | 32.72% |
| COST230616P00410000 | 2023-02-07 10:19AM EST | 2023-06-16 | 4.83 | 4.45 | 4.65 | 0.00 | - | 5 | 230 | 30.51% |
| COST230721P00410000 | 2023-02-03 1:35PM EST | 2023-07-21 | 5.40 | 5.45 | 5.90 | 0.00 | - | 1 | 44 | 29.06% |
| COST230915P00410000 | 2023-02-03 1:29PM EST | 2023-09-15 | 7.62 | 8.00 | 8.40 | 0.00 | - | 3 | 147 | 28.18% |
| COST240119P00410000 | 2023-02-06 12:30PM EST | 2024-01-19 | 12.00 | 12.25 | 13.00 | 0.00 | - | 13 | 308 | 26.44% |
| COST240621P00410000 | 2022-12-28 2:22PM EST | 2024-06-21 | 33.17 | 15.20 | 16.80 | 0.00 | - | 1 | 28 | 24.47% |
| COST250117P00410000 | 2023-02-06 11:33AM EST | 2025-01-17 | 19.80 | 19.65 | 21.85 | 0.00 | - | 1 | 102 | 23.14% |
© 2023 Yahoo. All rights reserved.
