Singapore markets open in 5 hours 15 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
23,872.71 +831.06 (+3.61%) 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:440.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230203C00440000 | 2023-01-23 1:20PM EST | 2023-02-03 | 55.15 | 62.40 | 65.65 | +55.15 | - | - | 1 | 62.60% |
| COST230210C00440000 | 2023-01-24 11:10AM EST | 2023-02-10 | 49.25 | 62.55 | 65.80 | 0.00 | - | 3 | 7 | 56.67% |
| COST230217C00440000 | 2023-01-27 1:33PM EST | 2023-02-17 | 65.75 | 63.30 | 66.35 | +9.45 | +16.79% | 2 | 17 | 48.33% |
| COST230303C00440000 | 2023-01-27 1:31PM EST | 2023-03-03 | 67.39 | 65.25 | 68.25 | +67.39 | - | 1 | 0 | 43.15% |
| COST230317C00440000 | 2023-01-27 12:40PM EST | 2023-03-17 | 70.10 | 67.15 | 69.95 | +17.10 | +32.26% | 9 | 54 | 40.31% |
| COST230421C00440000 | 2023-01-26 3:47PM EST | 2023-04-21 | 67.10 | 71.20 | 74.05 | 0.00 | - | 20 | 18 | 37.16% |
| COST230616C00440000 | 2023-01-26 3:39PM EST | 2023-06-16 | 73.90 | 76.95 | 80.15 | 0.00 | - | 1 | 62 | 35.39% |
| COST230721C00440000 | 2023-01-23 10:08AM EST | 2023-07-21 | 68.42 | 80.25 | 83.50 | 0.00 | - | 1 | 9 | 34.72% |
| COST230915C00440000 | 2023-01-25 10:37AM EST | 2023-09-15 | 73.77 | 86.05 | 89.05 | 0.00 | - | 1 | 37 | 34.50% |
| COST240119C00440000 | 2023-01-25 10:31AM EST | 2024-01-19 | 86.00 | 97.55 | 100.60 | 0.00 | - | 4 | 204 | 34.67% |
| COST240621C00440000 | 2023-01-24 10:58AM EST | 2024-06-21 | 98.25 | 107.90 | 111.70 | 0.00 | - | 1 | 51 | 34.39% |
| COST250117C00440000 | 2023-01-27 11:47AM EST | 2025-01-17 | 123.00 | 118.45 | 124.50 | +19.20 | +18.50% | 1 | 23 | 34.15% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230203P00440000 | 2023-01-27 3:54PM EST | 2023-02-03 | 0.09 | 0.07 | 0.10 | -0.08 | -47.06% | 131 | 452 | 45.51% |
| COST230210P00440000 | 2023-01-27 3:48PM EST | 2023-02-10 | 0.26 | 0.20 | 0.35 | -0.14 | -35.00% | 12 | 112 | 37.16% |
| COST230217P00440000 | 2023-01-27 3:54PM EST | 2023-02-17 | 0.56 | 0.50 | 0.61 | -0.22 | -28.21% | 198 | 546 | 33.08% |
| COST230224P00440000 | 2023-01-27 1:54PM EST | 2023-02-24 | 0.75 | 0.77 | 0.88 | -0.46 | -38.02% | 13 | 114 | 30.62% |
| COST230303P00440000 | 2023-01-27 3:26PM EST | 2023-03-03 | 1.57 | 1.66 | 1.87 | -0.84 | -34.85% | 39 | 81 | 32.42% |
| COST230317P00440000 | 2023-01-27 3:37PM EST | 2023-03-17 | 2.40 | 2.50 | 2.76 | -0.90 | -27.27% | 27 | 300 | 30.29% |
| COST230421P00440000 | 2023-01-27 3:42PM EST | 2023-04-21 | 4.20 | 4.50 | 4.70 | -1.32 | -23.91% | 13 | 331 | 27.13% |
| COST230616P00440000 | 2023-01-27 3:56PM EST | 2023-06-16 | 8.21 | 8.15 | 8.45 | -1.29 | -13.58% | 33 | 975 | 25.98% |
| COST230721P00440000 | 2023-01-27 2:42PM EST | 2023-07-21 | 8.80 | 9.10 | 9.95 | -2.30 | -20.72% | 62 | 243 | 24.83% |
| COST230915P00440000 | 2023-01-26 3:43PM EST | 2023-09-15 | 14.50 | 12.40 | 13.10 | 0.00 | - | 109 | 361 | 24.39% |
| COST240119P00440000 | 2023-01-27 12:15PM EST | 2024-01-19 | 17.50 | 17.75 | 18.60 | -3.30 | -15.87% | 6 | 654 | 23.26% |
| COST240621P00440000 | 2023-01-25 10:03AM EST | 2024-06-21 | 28.71 | 21.70 | 23.70 | 0.00 | - | 1 | 9 | 22.13% |
| COST250117P00440000 | 2023-01-27 10:47AM EST | 2025-01-17 | 28.64 | 27.50 | 29.45 | -4.96 | -14.76% | 1 | 81 | 21.10% |
© 2023 Yahoo. All rights reserved.
