Singapore markets close in 6 hours 17 minutes
Straits Times Index
3,153.83 +14.93 (+0.48%) Nikkei
27,079.10 +86.89 (+0.32%) Hang Seng
17,960.45 +880.94 (+5.16%) FTSE 100
7,086.46 +177.70 (+2.57%) BTC-USD
20,216.99 +669.34 (+3.42%) CMC Crypto 200
458.57 +13.14 (+2.95%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221007C00460000 | 2022-10-04 10:41AM EDT | 2022-10-07 | 27.65 | 23.20 | 30.45 | +7.35 | +36.21% | 2 | 51 | 79.32% |
| COST221014C00460000 | 2022-10-04 9:31AM EDT | 2022-10-14 | 29.95 | 27.65 | 30.15 | +10.82 | +56.56% | 1 | 7 | 42.14% |
| COST221021C00460000 | 2022-10-04 3:59PM EDT | 2022-10-21 | 31.50 | 31.00 | 31.80 | +5.65 | +21.86% | 10 | 191 | 37.63% |
| COST221028C00460000 | 2022-10-04 3:21PM EDT | 2022-10-28 | 33.15 | 32.70 | 33.55 | +7.70 | +30.26% | 17 | 3 | 36.10% |
| COST221118C00460000 | 2022-10-04 1:02PM EDT | 2022-11-18 | 35.95 | 36.25 | 40.50 | -1.50 | -4.01% | 2 | 18 | 38.24% |
| COST221216C00460000 | 2022-09-30 3:56PM EDT | 2022-12-16 | 37.32 | 42.30 | 47.15 | 0.00 | - | 6 | 20 | 38.47% |
| COST230120C00460000 | 2022-10-03 3:54PM EDT | 2023-01-20 | 46.00 | 49.70 | 52.30 | 0.00 | - | 4 | 510 | 36.89% |
| COST230317C00460000 | 2022-10-03 11:52AM EDT | 2023-03-17 | 50.73 | 57.55 | 59.50 | 0.00 | - | 10 | 13 | 35.85% |
| COST230421C00460000 | 2022-09-23 10:20AM EDT | 2023-04-21 | 57.38 | 62.05 | 64.05 | 0.00 | - | 1 | 2 | 35.91% |
| COST230616C00460000 | 2022-09-29 2:25PM EDT | 2023-06-16 | 63.95 | 67.75 | 70.25 | 0.00 | - | 1 | 39 | 35.77% |
| COST240119C00460000 | 2022-10-04 12:26PM EDT | 2024-01-19 | 88.26 | 86.80 | 89.55 | +0.26 | +0.30% | 2 | 104 | 35.54% |
| COST250117C00460000 | 2022-09-30 10:29AM EDT | 2025-01-17 | 110.45 | 110.85 | 117.30 | 0.00 | - | 1 | 5 | 36.77% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221007P00460000 | 2022-10-04 3:58PM EDT | 2022-10-07 | 0.51 | 0.48 | 0.55 | -1.09 | -68.12% | 423 | 458 | 41.33% |
| COST221014P00460000 | 2022-10-04 3:49PM EDT | 2022-10-14 | 2.76 | 2.59 | 2.75 | -1.34 | -32.68% | 111 | 259 | 36.29% |
| COST221021P00460000 | 2022-10-04 3:30PM EDT | 2022-10-21 | 4.71 | 4.60 | 4.85 | -2.12 | -31.04% | 403 | 499 | 35.05% |
| COST221028P00460000 | 2022-10-04 10:28AM EDT | 2022-10-28 | 6.55 | 6.35 | 6.80 | -2.35 | -26.40% | 12 | 86 | 34.56% |
| COST221104P00460000 | 2022-10-04 10:28AM EDT | 2022-11-04 | 8.30 | 8.00 | 8.80 | -2.00 | -19.42% | 3 | 8 | 34.73% |
| COST221111P00460000 | 2022-10-03 9:42AM EDT | 2022-11-11 | 14.65 | 9.50 | 10.40 | 0.00 | - | 1 | 3 | 34.38% |
| COST221118P00460000 | 2022-10-04 3:11PM EDT | 2022-11-18 | 11.66 | 10.85 | 11.30 | -2.09 | -15.20% | 49 | 222 | 33.13% |
| COST221216P00460000 | 2022-10-04 2:39PM EDT | 2022-12-16 | 17.15 | 16.25 | 16.65 | -2.10 | -10.91% | 8 | 180 | 32.96% |
| COST230120P00460000 | 2022-10-04 10:12AM EDT | 2023-01-20 | 19.85 | 20.25 | 20.65 | -3.95 | -16.60% | 2 | 858 | 31.26% |
| COST230317P00460000 | 2022-10-04 11:15AM EDT | 2023-03-17 | 26.10 | 25.30 | 27.15 | -4.85 | -15.67% | 3 | 37 | 30.76% |
| COST230421P00460000 | 2022-09-13 2:44PM EDT | 2023-04-21 | 22.20 | 27.85 | 29.20 | 0.00 | - | 1 | 15 | 29.46% |
| COST230616P00460000 | 2022-10-03 1:45PM EDT | 2023-06-16 | 36.70 | 32.35 | 33.75 | 0.00 | - | 16 | 258 | 29.01% |
| COST240119P00460000 | 2022-09-30 10:24AM EDT | 2024-01-19 | 47.50 | 42.35 | 44.10 | 0.00 | - | 1 | 148 | 26.31% |
| COST250117P00460000 | 2022-09-30 3:07PM EDT | 2025-01-17 | 58.58 | 53.60 | 57.85 | 0.00 | - | 1 | 1 | 24.73% |
© 2022 Yahoo. All rights reserved.
