Singapore markets open in 6 hours 7 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
23,704.41 +698.67 (+3.04%) 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:430.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230203C00430000 | 2023-01-20 10:51AM EST | 2023-02-03 | 44.15 | 72.65 | 75.60 | 0.00 | - | 2 | 4 | 73.05% |
| COST230210C00430000 | 2023-01-12 2:35PM EST | 2023-02-10 | 53.40 | 72.55 | 75.60 | 0.00 | - | - | 2 | 62.43% |
| COST230217C00430000 | 2023-01-27 2:38PM EST | 2023-02-17 | 76.99 | 73.20 | 76.10 | +10.49 | +15.77% | 3 | 7 | 53.02% |
| COST230224C00430000 | 2023-01-25 1:34PM EST | 2023-02-24 | 61.95 | 73.15 | 76.60 | +61.95 | - | - | 1 | 47.77% |
| COST230317C00430000 | 2023-01-25 9:54AM EST | 2023-03-17 | 62.50 | 76.40 | 79.30 | 0.00 | - | 5 | 36 | 43.20% |
| COST230421C00430000 | 2023-01-25 9:54AM EST | 2023-04-21 | 66.85 | 79.95 | 83.00 | 0.00 | - | 2 | 7 | 39.24% |
| COST230616C00430000 | 2023-01-26 1:37PM EST | 2023-06-16 | 80.47 | 85.60 | 88.10 | 0.00 | - | 2 | 139 | 36.33% |
| COST230721C00430000 | 2022-12-16 9:36AM EST | 2023-07-21 | 65.00 | 75.70 | 77.75 | 0.00 | - | 1 | 0 | 20.55% |
| COST230915C00430000 | 2023-01-24 10:58AM EST | 2023-09-15 | 86.09 | 93.70 | 96.75 | 0.00 | - | 1 | 12 | 35.44% |
| COST240119C00430000 | 2023-01-20 3:08PM EST | 2024-01-19 | 88.67 | 105.00 | 108.10 | 0.00 | - | 18 | 187 | 35.59% |
| COST240621C00430000 | 2023-01-19 12:15PM EST | 2024-06-21 | 95.05 | 113.05 | 118.85 | 0.00 | - | 50 | 50 | 35.16% |
| COST250117C00430000 | 2023-01-26 3:22PM EST | 2025-01-17 | 124.50 | 124.05 | 131.15 | 0.00 | - | 1 | 7 | 34.73% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230203P00430000 | 2023-01-27 3:27PM EST | 2023-02-03 | 0.05 | 0.02 | 0.18 | -0.04 | -44.44% | 47 | 242 | 52.34% |
| COST230210P00430000 | 2023-01-27 3:08PM EST | 2023-02-10 | 0.14 | 0.12 | 0.19 | -0.13 | -48.15% | 9 | 55 | 38.77% |
| COST230217P00430000 | 2023-01-27 3:36PM EST | 2023-02-17 | 0.33 | 0.36 | 0.41 | -0.20 | -37.74% | 49 | 816 | 35.16% |
| COST230224P00430000 | 2023-01-27 2:42PM EST | 2023-02-24 | 0.49 | 0.48 | 0.64 | -0.30 | -37.97% | 6 | 76 | 32.73% |
| COST230303P00430000 | 2023-01-27 10:48AM EST | 2023-03-03 | 1.30 | 1.17 | 1.41 | -0.60 | -31.58% | 2 | 18 | 34.28% |
| COST230317P00430000 | 2023-01-27 3:51PM EST | 2023-03-17 | 1.90 | 1.86 | 2.06 | -0.56 | -22.76% | 45 | 784 | 31.57% |
| COST230421P00430000 | 2023-01-27 3:52PM EST | 2023-04-21 | 3.49 | 3.55 | 3.70 | -1.06 | -23.30% | 27 | 157 | 28.15% |
| COST230616P00430000 | 2023-01-27 3:22PM EST | 2023-06-16 | 6.40 | 6.55 | 7.00 | -2.20 | -25.58% | 2 | 256 | 26.79% |
| COST230721P00430000 | 2023-01-27 10:32AM EST | 2023-07-21 | 8.15 | 7.65 | 8.40 | -1.25 | -13.30% | 40 | 37 | 25.62% |
| COST230915P00430000 | 2023-01-27 3:52PM EST | 2023-09-15 | 10.95 | 10.65 | 11.35 | -1.55 | -12.40% | 6 | 738 | 25.14% |
| COST240119P00430000 | 2023-01-26 2:27PM EST | 2024-01-19 | 18.16 | 15.75 | 16.45 | 0.00 | - | 53 | 658 | 23.86% |
| COST240621P00430000 | 2023-01-06 10:17AM EST | 2024-06-21 | 32.40 | 19.15 | 21.35 | 0.00 | - | 1 | 2 | 22.67% |
| COST250117P00430000 | 2023-01-27 10:47AM EST | 2025-01-17 | 26.14 | 24.45 | 26.80 | -2.28 | -8.02% | 1 | 37 | 21.55% |
© 2023 Yahoo. All rights reserved.
