Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,006.89 +30.95 (+0.13%) 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:465.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230203C00465000 | 2023-01-27 2:06PM EST | 2023-02-03 | 40.80 | 37.80 | 40.85 | +9.60 | +30.77% | 4 | 177 | 53.11% |
| COST230210C00465000 | 2023-01-25 11:04AM EST | 2023-02-10 | 25.00 | 38.30 | 41.35 | 0.00 | - | 15 | 34 | 39.83% |
| COST230217C00465000 | 2023-01-27 3:25PM EST | 2023-02-17 | 43.94 | 39.55 | 42.60 | +10.44 | +31.16% | 1 | 194 | 36.78% |
| COST230224C00465000 | 2023-01-24 2:49PM EST | 2023-02-24 | 32.50 | 40.70 | 43.45 | 0.00 | - | 1 | 5 | 34.17% |
| COST230303C00465000 | 2023-01-27 2:06PM EST | 2023-03-03 | 45.41 | 42.90 | 45.75 | +11.80 | +35.11% | 1 | 11 | 35.75% |
| COST230317C00465000 | 2023-01-27 2:37PM EST | 2023-03-17 | 48.53 | 45.25 | 47.70 | +6.98 | +16.80% | 7 | 129 | 33.69% |
| COST230421C00465000 | 2023-01-27 11:20AM EST | 2023-04-21 | 50.08 | 50.10 | 52.95 | +6.82 | +15.77% | 1 | 57 | 32.42% |
| COST230721C00465000 | 2023-01-18 10:28AM EST | 2023-07-21 | 52.01 | 61.00 | 64.00 | 0.00 | - | 1 | 21 | 31.56% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230203P00465000 | 2023-01-27 3:58PM EST | 2023-02-03 | 0.41 | 0.38 | 0.45 | -0.34 | -45.33% | 122 | 547 | 34.20% |
| COST230210P00465000 | 2023-01-27 11:44AM EST | 2023-02-10 | 0.88 | 0.88 | 1.04 | -0.61 | -40.94% | 156 | 183 | 29.13% |
| COST230217P00465000 | 2023-01-27 3:52PM EST | 2023-02-17 | 1.66 | 1.65 | 1.81 | -0.70 | -29.66% | 62 | 315 | 27.59% |
| COST230224P00465000 | 2023-01-27 2:30PM EST | 2023-02-24 | 2.00 | 2.19 | 2.44 | -1.35 | -40.30% | 15 | 95 | 26.15% |
| COST230303P00465000 | 2023-01-27 3:46PM EST | 2023-03-03 | 3.85 | 3.95 | 4.40 | -1.35 | -25.96% | 32 | 27 | 28.72% |
| COST230317P00465000 | 2023-01-27 3:53PM EST | 2023-03-17 | 5.50 | 5.45 | 5.75 | -1.34 | -19.59% | 34 | 1,338 | 27.00% |
| COST230421P00465000 | 2023-01-27 3:33PM EST | 2023-04-21 | 7.68 | 8.30 | 8.70 | -2.67 | -25.80% | 6 | 212 | 24.79% |
| COST230721P00465000 | 2023-01-26 3:10PM EST | 2023-07-21 | 16.79 | 14.15 | 15.15 | 0.00 | - | 2 | 26 | 22.89% |
© 2023 Yahoo. All rights reserved.
