Singapore markets closed
Straits Times Index
3,181.97 -45.13 (-1.40%) 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
19,176.06 +98.81 (+0.52%) CMC Crypto 200
438.93 -5.60 (-1.26%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:440.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220930C00440000 | 2022-09-23 12:31PM EDT | 2022-09-30 | 30.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| COST221007C00440000 | 2022-09-23 3:09PM EDT | 2022-10-07 | 30.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| COST221014C00440000 | 2022-09-23 2:20PM EDT | 2022-10-14 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST221021C00440000 | 2022-09-23 3:54PM EDT | 2022-10-21 | 34.94 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| COST221118C00440000 | 2022-09-23 3:55PM EDT | 2022-11-18 | 40.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST221216C00440000 | 2022-09-23 11:05AM EDT | 2022-12-16 | 51.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST230120C00440000 | 2022-09-23 2:24PM EDT | 2023-01-20 | 52.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST230317C00440000 | 2022-09-23 2:11PM EDT | 2023-03-17 | 60.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230421C00440000 | 2022-09-19 12:18PM EDT | 2023-04-21 | 89.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST230616C00440000 | 2022-09-23 3:25PM EDT | 2023-06-16 | 69.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST240119C00440000 | 2022-09-23 12:31PM EDT | 2024-01-19 | 90.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST250117C00440000 | 2022-09-20 3:36PM EDT | 2025-01-17 | 136.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220930P00440000 | 2022-09-23 3:58PM EDT | 2022-09-30 | 1.75 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 12.50% |
| COST221007P00440000 | 2022-09-23 3:54PM EDT | 2022-10-07 | 3.53 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| COST221014P00440000 | 2022-09-23 3:58PM EDT | 2022-10-14 | 5.70 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 6.25% |
| COST221021P00440000 | 2022-09-23 3:23PM EDT | 2022-10-21 | 7.87 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 6.25% |
| COST221028P00440000 | 2022-09-23 2:22PM EDT | 2022-10-28 | 9.61 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| COST221104P00440000 | 2022-09-22 9:38AM EDT | 2022-11-04 | 7.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| COST221118P00440000 | 2022-09-23 3:56PM EDT | 2022-11-18 | 12.90 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| COST221216P00440000 | 2022-09-23 3:50PM EDT | 2022-12-16 | 17.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| COST230120P00440000 | 2022-09-23 3:54PM EDT | 2023-01-20 | 20.70 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| COST230317P00440000 | 2022-09-23 9:38AM EDT | 2023-03-17 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST230421P00440000 | 2022-09-23 2:17PM EDT | 2023-04-21 | 30.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| COST230616P00440000 | 2022-09-23 3:15PM EDT | 2023-06-16 | 33.39 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| COST240119P00440000 | 2022-09-23 3:50PM EDT | 2024-01-19 | 42.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| COST250117P00440000 | 2022-09-13 1:31PM EDT | 2025-01-17 | 39.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
© 2022 Yahoo. All rights reserved.
