Singapore markets close in 5 hours 21 minutes
Straits Times Index
3,148.76 +9.86 (+0.31%) Nikkei
27,085.97 +93.76 (+0.35%) Hang Seng
18,002.58 +923.07 (+5.40%) FTSE 100
7,086.46 +177.70 (+2.57%) BTC-USD
20,202.43 +624.87 (+3.19%) CMC Crypto 200
458.31 +12.88 (+2.89%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221007C00420000 | 2022-09-26 12:25PM EDT | 2022-10-07 | 59.05 | 63.60 | 68.15 | 0.00 | - | - | 1 | 119.78% |
| COST221021C00420000 | 2022-09-26 1:50PM EDT | 2022-10-21 | 62.08 | 66.10 | 68.95 | 0.00 | - | 1 | 40 | 55.02% |
| COST221028C00420000 | 2022-09-23 9:37AM EDT | 2022-10-28 | 60.64 | 66.25 | 69.75 | 0.00 | - | 1 | 0 | 49.81% |
| COST221118C00420000 | 2022-10-04 11:28AM EDT | 2022-11-18 | 71.70 | 70.00 | 71.80 | +3.86 | +5.69% | 1 | 2 | 42.08% |
| COST221216C00420000 | 2022-09-23 11:10AM EDT | 2022-12-16 | 66.92 | 74.90 | 76.70 | 0.00 | - | 2 | 6 | 41.99% |
| COST230120C00420000 | 2022-09-20 2:48PM EDT | 2023-01-20 | 92.00 | 79.00 | 81.65 | 0.00 | - | 2 | 395 | 41.07% |
| COST230317C00420000 | 2022-10-04 9:42AM EDT | 2023-03-17 | 87.08 | 84.80 | 87.65 | +5.93 | +7.31% | 1 | 12 | 39.32% |
| COST230616C00420000 | 2022-09-22 9:30AM EDT | 2023-06-16 | 103.87 | 95.10 | 97.60 | 0.00 | - | 4 | 18 | 39.09% |
| COST240119C00420000 | 2022-09-30 10:17AM EDT | 2024-01-19 | 108.85 | 112.05 | 115.25 | 0.00 | - | 2 | 81 | 38.18% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221007P00420000 | 2022-10-04 3:05PM EDT | 2022-10-07 | 0.02 | 0.00 | 0.05 | -0.07 | -77.78% | 71 | 239 | 59.38% |
| COST221014P00420000 | 2022-10-04 2:37PM EDT | 2022-10-14 | 0.42 | 0.34 | 0.41 | -0.27 | -39.13% | 48 | 71 | 47.02% |
| COST221021P00420000 | 2022-10-04 3:04PM EDT | 2022-10-21 | 1.06 | 1.00 | 1.08 | -0.49 | -31.61% | 39 | 782 | 43.43% |
| COST221028P00420000 | 2022-10-04 10:34AM EDT | 2022-10-28 | 1.58 | 1.71 | 1.90 | -0.78 | -33.05% | 2 | 65 | 41.70% |
| COST221104P00420000 | 2022-10-04 1:19PM EDT | 2022-11-04 | 2.88 | 2.47 | 2.83 | -0.41 | -12.46% | 18 | 8 | 40.80% |
| COST221111P00420000 | 2022-10-04 12:06PM EDT | 2022-11-11 | 3.55 | 3.20 | 3.70 | -0.70 | -16.47% | 9 | 26 | 39.86% |
| COST221118P00420000 | 2022-10-04 3:35PM EDT | 2022-11-18 | 4.32 | 4.05 | 4.35 | -0.97 | -18.34% | 126 | 542 | 38.53% |
| COST221216P00420000 | 2022-10-04 11:09AM EDT | 2022-12-16 | 7.60 | 7.50 | 7.80 | -1.45 | -16.02% | 46 | 277 | 37.15% |
| COST230120P00420000 | 2022-10-04 12:12PM EDT | 2023-01-20 | 10.60 | 10.30 | 10.70 | -1.55 | -12.76% | 4 | 1,067 | 34.72% |
| COST230317P00420000 | 2022-10-04 1:15PM EDT | 2023-03-17 | 16.00 | 14.60 | 15.45 | -1.60 | -9.09% | 16 | 246 | 33.27% |
| COST230421P00420000 | 2022-10-04 3:11PM EDT | 2023-04-21 | 17.55 | 16.65 | 17.60 | -1.80 | -9.30% | 3 | 23 | 32.19% |
| COST230616P00420000 | 2022-10-04 11:58AM EDT | 2023-06-16 | 21.45 | 20.45 | 21.30 | -1.55 | -6.74% | 1 | 296 | 31.38% |
| COST240119P00420000 | 2022-10-03 11:51AM EDT | 2024-01-19 | 33.75 | 29.25 | 30.35 | 0.00 | - | 1 | 108 | 28.14% |
| COST250117P00420000 | 2022-09-27 1:48PM EDT | 2025-01-17 | 43.40 | 39.20 | 42.65 | 0.00 | - | 6 | 19 | 26.14% |
© 2022 Yahoo. All rights reserved.
