Singapore markets close in 5 hours 32 minutes
Straits Times Index
3,149.22 +10.32 (+0.33%) Nikkei
27,085.97 +93.76 (+0.35%) Hang Seng
17,961.40 +881.89 (+5.16%) FTSE 100
7,086.46 +177.70 (+2.57%) BTC-USD
20,223.98 +643.49 (+3.29%) CMC Crypto 200
458.84 +13.40 (+3.01%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221007C00410000 | 2022-09-26 11:09AM EDT | 2022-10-07 | 69.15 | 74.45 | 77.50 | 0.00 | - | 2 | 2 | 123.00% |
| COST221021C00410000 | 2022-10-03 12:27PM EDT | 2022-10-21 | 65.38 | 75.65 | 78.50 | 0.00 | - | 1 | 20 | 58.90% |
| COST221028C00410000 | 2022-09-26 10:10AM EDT | 2022-10-28 | 69.35 | 76.20 | 79.55 | 0.00 | - | 1 | 0 | 54.76% |
| COST221118C00410000 | 2022-09-26 12:52PM EDT | 2022-11-18 | 74.10 | 78.30 | 81.60 | 0.00 | - | 2 | 5 | 46.19% |
| COST221216C00410000 | 2022-09-07 3:52PM EDT | 2022-12-16 | 127.86 | 82.05 | 85.20 | 0.00 | - | - | 6 | 43.44% |
| COST230120C00410000 | 2022-09-06 10:58AM EDT | 2023-01-20 | 122.20 | 86.80 | 90.00 | 0.00 | - | 6 | 155 | 42.59% |
| COST230317C00410000 | 2022-09-27 2:55PM EDT | 2023-03-17 | 91.56 | 93.15 | 95.70 | 0.00 | - | 1 | 15 | 40.61% |
| COST230421C00410000 | 2022-09-26 11:06AM EDT | 2023-04-21 | 93.25 | 96.65 | 99.65 | 0.00 | - | - | 5 | 40.49% |
| COST230616C00410000 | 2022-09-22 9:30AM EDT | 2023-06-16 | 111.37 | 102.15 | 104.60 | 0.00 | - | 4 | 31 | 39.66% |
| COST240119C00410000 | 2022-10-03 11:21AM EDT | 2024-01-19 | 112.45 | 118.20 | 122.35 | 0.00 | - | 8 | 80 | 39.00% |
| COST250117C00410000 | 2022-09-22 9:31AM EDT | 2025-01-17 | 150.00 | 140.00 | 146.65 | 0.00 | - | - | 1 | 39.15% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221007P00410000 | 2022-10-04 1:13PM EDT | 2022-10-07 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 171 | 240 | 67.19% |
| COST221014P00410000 | 2022-10-04 3:03PM EDT | 2022-10-14 | 0.24 | 0.20 | 0.27 | -0.25 | -51.02% | 2 | 123 | 50.05% |
| COST221021P00410000 | 2022-10-04 3:58PM EDT | 2022-10-21 | 0.76 | 0.70 | 0.77 | -0.39 | -33.91% | 8 | 870 | 45.90% |
| COST221028P00410000 | 2022-10-04 2:15PM EDT | 2022-10-28 | 1.41 | 1.22 | 1.42 | -0.34 | -19.43% | 5 | 10 | 43.85% |
| COST221104P00410000 | 2022-09-26 2:06PM EDT | 2022-11-04 | 3.60 | 1.80 | 2.19 | 0.00 | - | 16 | 13 | 42.76% |
| COST221118P00410000 | 2022-10-04 3:57PM EDT | 2022-11-18 | 3.39 | 3.25 | 3.45 | -0.80 | -19.09% | 8 | 175 | 40.09% |
| COST221216P00410000 | 2022-10-04 10:51AM EDT | 2022-12-16 | 6.40 | 6.10 | 6.45 | -1.00 | -13.51% | 25 | 77 | 38.36% |
| COST230120P00410000 | 2022-10-04 9:54AM EDT | 2023-01-20 | 8.88 | 8.75 | 9.05 | -1.37 | -13.37% | 1 | 413 | 35.70% |
| COST230317P00410000 | 2022-10-04 11:16AM EDT | 2023-03-17 | 12.90 | 12.85 | 13.60 | -3.04 | -19.07% | 3 | 11 | 34.27% |
| COST230421P00410000 | 2022-09-28 12:04PM EDT | 2023-04-21 | 15.98 | 14.55 | 15.65 | 0.00 | - | 1 | 3 | 33.15% |
| COST230616P00410000 | 2022-10-04 11:23AM EDT | 2023-06-16 | 18.25 | 18.10 | 18.80 | -1.70 | -8.52% | 9 | 126 | 31.95% |
| COST240119P00410000 | 2022-09-30 1:44PM EDT | 2024-01-19 | 30.05 | 26.55 | 27.60 | 0.00 | - | 1 | 191 | 28.68% |
© 2022 Yahoo. All rights reserved.
