Singapore markets open in 4 hours 42 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
23,827.95 +787.55 (+3.42%) 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:450.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230203C00450000 | 2023-01-27 2:06PM EST | 2023-02-03 | 55.63 | 52.65 | 55.70 | +16.93 | +43.75% | 1 | 349 | 56.15% |
| COST230210C00450000 | 2023-01-19 3:05PM EST | 2023-02-10 | 25.95 | 52.80 | 55.80 | 0.00 | - | - | 7 | 49.54% |
| COST230217C00450000 | 2023-01-26 2:42PM EST | 2023-02-17 | 49.50 | 53.65 | 56.55 | 0.00 | - | 2 | 41 | 43.21% |
| COST230224C00450000 | 2023-01-19 12:15PM EST | 2023-02-24 | 27.90 | 54.20 | 57.40 | 0.00 | - | 50 | 0 | 40.09% |
| COST230303C00450000 | 2023-01-26 3:55PM EST | 2023-03-03 | 52.39 | 56.20 | 58.95 | 0.00 | - | 3 | 8 | 40.02% |
| COST230317C00450000 | 2023-01-27 2:06PM EST | 2023-03-17 | 60.55 | 58.05 | 60.95 | +12.13 | +25.05% | 2 | 155 | 37.90% |
| COST230421C00450000 | 2023-01-25 11:08AM EST | 2023-04-21 | 49.70 | 62.45 | 65.40 | 0.00 | - | 1 | 36 | 35.28% |
| COST230616C00450000 | 2023-01-27 1:14PM EST | 2023-06-16 | 70.73 | 68.95 | 71.95 | +9.73 | +15.95% | 3 | 294 | 33.96% |
| COST230721C00450000 | 2023-01-25 3:07PM EST | 2023-07-21 | 64.66 | 72.40 | 75.50 | 0.00 | - | 2 | 45 | 33.45% |
| COST230915C00450000 | 2023-01-26 12:35PM EST | 2023-09-15 | 73.40 | 78.35 | 81.25 | 0.00 | - | 6 | 44 | 33.35% |
| COST240119C00450000 | 2023-01-27 3:08PM EST | 2024-01-19 | 95.00 | 90.20 | 93.15 | +8.60 | +9.95% | 3 | 390 | 33.70% |
| COST240621C00450000 | 2023-01-23 11:27AM EST | 2024-06-21 | 98.05 | 100.20 | 104.80 | 0.00 | - | 1 | 16 | 33.68% |
| COST250117C00450000 | 2023-01-27 10:46AM EST | 2025-01-17 | 117.00 | 110.70 | 117.90 | +11.00 | +10.38% | 8 | 136 | 33.54% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230203P00450000 | 2023-01-27 3:37PM EST | 2023-02-03 | 0.13 | 0.12 | 0.17 | -0.16 | -55.17% | 158 | 372 | 41.80% |
| COST230210P00450000 | 2023-01-27 3:55PM EST | 2023-02-10 | 0.44 | 0.37 | 0.48 | -0.24 | -35.29% | 127 | 222 | 33.74% |
| COST230217P00450000 | 2023-01-27 3:50PM EST | 2023-02-17 | 0.78 | 0.84 | 0.92 | -0.40 | -33.90% | 148 | 965 | 31.02% |
| COST230224P00450000 | 2023-01-27 2:45PM EST | 2023-02-24 | 1.02 | 1.12 | 1.32 | -0.75 | -42.37% | 15 | 114 | 29.00% |
| COST230303P00450000 | 2023-01-27 3:08PM EST | 2023-03-03 | 2.04 | 2.36 | 2.66 | -1.13 | -35.65% | 28 | 63 | 31.16% |
| COST230310P00450000 | 2023-01-27 11:06AM EST | 2023-03-10 | 3.10 | 2.86 | 3.20 | +3.10 | - | 2 | 2 | 30.01% |
| COST230317P00450000 | 2023-01-27 3:59PM EST | 2023-03-17 | 3.58 | 3.50 | 3.70 | -0.82 | -18.64% | 105 | 1,466 | 29.05% |
| COST230421P00450000 | 2023-01-27 12:59PM EST | 2023-04-21 | 5.46 | 5.75 | 6.20 | -1.59 | -22.55% | 20 | 320 | 26.51% |
| COST230616P00450000 | 2023-01-27 3:52PM EST | 2023-06-16 | 9.85 | 9.85 | 10.15 | -1.40 | -12.44% | 55 | 2,180 | 25.14% |
| COST230721P00450000 | 2023-01-27 3:56PM EST | 2023-07-21 | 11.26 | 10.90 | 11.80 | -1.64 | -12.71% | 12 | 68 | 24.08% |
| COST230915P00450000 | 2023-01-27 3:51PM EST | 2023-09-15 | 14.50 | 14.50 | 15.25 | -2.15 | -12.91% | 33 | 554 | 23.75% |
| COST240119P00450000 | 2023-01-27 3:52PM EST | 2024-01-19 | 20.20 | 20.15 | 21.00 | -2.50 | -11.01% | 57 | 511 | 22.67% |
| COST240621P00450000 | 2023-01-27 3:49PM EST | 2024-06-21 | 25.00 | 23.80 | 25.70 | -6.78 | -21.33% | 96 | 266 | 21.30% |
| COST250117P00450000 | 2023-01-27 11:47AM EST | 2025-01-17 | 31.10 | 29.60 | 32.30 | -3.19 | -9.30% | 1 | 79 | 20.66% |
© 2023 Yahoo. All rights reserved.
