Singapore markets closed
Straits Times Index
3,181.31 -45.79 (-1.42%) S&P 500
3,693.23 -64.76 (-1.72%) Dow
29,590.41 -486.29 (-1.62%) Nasdaq
10,867.93 -198.87 (-1.80%) BTC-USD
19,274.00 +187.87 (+0.98%) CMC Crypto 200
441.30 -3.23 (-0.73%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:430.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220930C00430000 | 2022-09-23 12:30PM EDT | 2022-09-30 | 39.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST221014C00430000 | 2022-09-19 3:22PM EDT | 2022-10-14 | 77.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST221021C00430000 | 2022-09-20 11:15AM EDT | 2022-10-21 | 73.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST221028C00430000 | 2022-09-23 3:36PM EDT | 2022-10-28 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST221118C00430000 | 2022-09-22 9:36AM EDT | 2022-11-18 | 68.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST221216C00430000 | 2022-09-23 11:10AM EDT | 2022-12-16 | 59.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230120C00430000 | 2022-09-23 3:05PM EDT | 2023-01-20 | 58.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST230616C00430000 | 2022-09-19 9:30AM EDT | 2023-06-16 | 104.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240119C00430000 | 2022-09-23 12:31PM EDT | 2024-01-19 | 96.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250117C00430000 | 2022-09-21 11:16AM EDT | 2025-01-17 | 143.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220930P00430000 | 2022-09-23 3:59PM EDT | 2022-09-30 | 0.95 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 12.50% |
| COST221007P00430000 | 2022-09-23 3:36PM EDT | 2022-10-07 | 2.70 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| COST221014P00430000 | 2022-09-23 3:42PM EDT | 2022-10-14 | 4.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| COST221021P00430000 | 2022-09-23 3:51PM EDT | 2022-10-21 | 5.40 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 6.25% |
| COST221028P00430000 | 2022-09-23 11:14AM EDT | 2022-10-28 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST221104P00430000 | 2022-09-23 12:12PM EDT | 2022-11-04 | 7.26 | 0.00 | 0.00 | 0.00 | - | 12 | - | 6.25% |
| COST221118P00430000 | 2022-09-23 3:47PM EDT | 2022-11-18 | 10.00 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| COST221216P00430000 | 2022-09-23 3:54PM EDT | 2022-12-16 | 14.43 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| COST230120P00430000 | 2022-09-23 1:30PM EDT | 2023-01-20 | 17.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| COST230317P00430000 | 2022-09-22 3:17PM EDT | 2023-03-17 | 18.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST230421P00430000 | 2022-09-23 12:08PM EDT | 2023-04-21 | 24.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST230616P00430000 | 2022-09-23 12:46PM EDT | 2023-06-16 | 29.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| COST240119P00430000 | 2022-09-23 2:15PM EDT | 2024-01-19 | 39.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
© 2022 Yahoo. All rights reserved.
