Singapore markets closed
Straits Times Index
3,388.52 +7.68 (+0.23%) S&P 500
4,147.35 -16.65 (-0.40%) Dow
34,099.90 -56.79 (-0.17%) Nasdaq
12,040.15 -73.64 (-0.61%) BTC-USD
22,989.70 +22.16 (+0.10%) CMC Crypto 200
530.92 -5.97 (-1.11%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EST. Market open.
Strike:420.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230217C00420000 | 2023-01-03 10:28AM EST | 2023-02-17 | 41.80 | 107.55 | 110.85 | 0.00 | - | 1 | 2 | 177.84% |
| COST230224C00420000 | 2023-01-23 1:43PM EST | 2023-02-24 | 76.25 | 89.05 | 92.00 | 0.00 | - | - | 1 | 63.93% |
| COST230303C00420000 | 2023-02-01 3:52PM EST | 2023-03-03 | 96.60 | 89.25 | 92.90 | 0.00 | - | - | 2 | 56.68% |
| COST230317C00420000 | 2023-02-06 9:33AM EST | 2023-03-17 | 97.90 | 91.30 | 94.05 | 0.00 | - | 10 | 26 | 50.81% |
| COST230421C00420000 | 2023-01-23 9:59AM EST | 2023-04-21 | 73.60 | 95.20 | 97.00 | 0.00 | - | 1 | 62 | 45.69% |
| COST230616C00420000 | 2023-02-07 10:23AM EST | 2023-06-16 | 100.25 | 100.30 | 102.45 | 0.00 | - | 2 | 22 | 41.53% |
| COST230915C00420000 | 2023-01-13 12:40PM EST | 2023-09-15 | 87.20 | 108.60 | 111.25 | 0.00 | - | 1 | 2 | 39.67% |
| COST240119C00420000 | 2023-02-02 9:43AM EST | 2024-01-19 | 132.00 | 119.70 | 122.05 | 0.00 | - | 1 | 68 | 38.77% |
| COST240621C00420000 | 2022-12-28 3:44PM EST | 2024-06-21 | 94.33 | 120.30 | 126.15 | 0.00 | - | 2 | 2 | 34.43% |
| COST250117C00420000 | 2023-01-17 3:46PM EST | 2025-01-17 | 128.10 | 138.55 | 144.70 | 0.00 | - | 2 | 8 | 36.97% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230210P00420000 | 2023-02-07 11:03AM EST | 2023-02-10 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 76 | 75.39% |
| COST230217P00420000 | 2023-02-07 2:59PM EST | 2023-02-17 | 0.05 | 0.02 | 0.17 | 0.00 | - | 3 | 503 | 51.32% |
| COST230224P00420000 | 2023-02-07 3:24PM EST | 2023-02-24 | 0.11 | 0.05 | 0.30 | 0.00 | - | 300 | 504 | 42.68% |
| COST230303P00420000 | 2023-02-07 10:18AM EST | 2023-03-03 | 0.60 | 0.46 | 0.54 | 0.00 | - | 1 | 193 | 39.45% |
| COST230310P00420000 | 2023-02-02 3:30PM EST | 2023-03-10 | 0.58 | 0.68 | 0.79 | 0.00 | - | 1 | 5 | 37.13% |
| COST230317P00420000 | 2023-02-08 10:02AM EST | 2023-03-17 | 1.00 | 1.00 | 1.06 | -0.18 | -15.25% | 1 | 533 | 35.51% |
| COST230324P00420000 | 2023-02-07 10:55AM EST | 2023-03-24 | 1.41 | 1.00 | 1.66 | 0.00 | - | 1 | 6 | 35.88% |
| COST230421P00420000 | 2023-02-07 2:39PM EST | 2023-04-21 | 2.34 | 2.52 | 2.62 | 0.00 | - | 12 | 177 | 31.42% |
| COST230616P00420000 | 2023-02-07 1:52PM EST | 2023-06-16 | 5.90 | 5.45 | 5.70 | 0.00 | - | 1 | 555 | 29.50% |
| COST230721P00420000 | 2023-02-02 12:26PM EST | 2023-07-21 | 5.20 | 6.60 | 7.05 | 0.00 | - | 3 | 119 | 28.06% |
| COST230915P00420000 | 2023-02-03 2:19PM EST | 2023-09-15 | 8.95 | 9.30 | 10.00 | 0.00 | - | 20 | 78 | 27.48% |
| COST240119P00420000 | 2023-02-07 1:19PM EST | 2024-01-19 | 13.95 | 13.90 | 14.45 | 0.00 | - | 5 | 245 | 25.44% |
| COST240621P00420000 | 2023-02-03 2:06PM EST | 2024-06-21 | 18.10 | 17.80 | 19.10 | 0.00 | - | 63 | 203 | 23.99% |
| COST250117P00420000 | 2023-02-07 12:20PM EST | 2025-01-17 | 21.80 | 22.35 | 24.40 | 0.00 | - | 3 | 62 | 22.69% |
© 2023 Yahoo. All rights reserved.
