Singapore markets closed
Straits Times Index
3,388.52 +7.68 (+0.23%) S&P 500
4,147.01 -16.99 (-0.41%) Dow
34,088.73 -67.96 (-0.20%) Nasdaq
12,049.87 -63.92 (-0.53%) BTC-USD
23,004.67 +33.77 (+0.15%) CMC Crypto 200
531.36 -5.54 (-1.03%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:12AM EST. Market open.
Strike:470.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230210C00470000 | 2023-02-07 1:04PM EST | 2023-02-10 | 46.60 | 40.25 | 42.35 | 0.00 | - | 5 | 45 | 78.42% |
| COST230217C00470000 | 2023-02-07 12:13PM EST | 2023-02-17 | 41.39 | 41.15 | 43.25 | 0.00 | - | 3 | 202 | 52.99% |
| COST230224C00470000 | 2023-02-07 10:18AM EST | 2023-02-24 | 41.18 | 42.05 | 44.35 | 0.00 | - | 1 | 70 | 44.45% |
| COST230303C00470000 | 2023-02-06 9:47AM EST | 2023-03-03 | 46.45 | 44.40 | 46.20 | 0.00 | - | 1 | 18 | 42.43% |
| COST230317C00470000 | 2023-02-07 2:07PM EST | 2023-03-17 | 48.45 | 47.05 | 48.60 | 0.00 | - | 3 | 605 | 38.55% |
| COST230324C00470000 | 2023-02-03 1:44PM EST | 2023-03-24 | 52.40 | 47.45 | 50.90 | 0.00 | - | 5 | 5 | 39.47% |
| COST230421C00470000 | 2023-02-07 3:29PM EST | 2023-04-21 | 57.64 | 53.05 | 54.30 | 0.00 | - | 1 | 128 | 35.50% |
| COST230616C00470000 | 2023-02-07 12:41PM EST | 2023-06-16 | 61.50 | 60.85 | 62.20 | 0.00 | - | 1 | 482 | 34.24% |
| COST230721C00470000 | 2023-02-02 10:30AM EST | 2023-07-21 | 77.73 | 64.60 | 66.35 | 0.00 | - | 1 | 11 | 33.79% |
| COST230915C00470000 | 2023-02-07 10:02AM EST | 2023-09-15 | 70.30 | 71.00 | 73.50 | 0.00 | - | 1 | 5 | 34.18% |
| COST240119C00470000 | 2023-01-31 2:00PM EST | 2024-01-19 | 80.81 | 83.65 | 85.95 | 0.00 | - | 10 | 151 | 34.12% |
| COST240621C00470000 | 2023-02-07 3:41PM EST | 2024-06-21 | 101.04 | 95.10 | 98.75 | 0.00 | - | 5 | 82 | 34.22% |
| COST250117C00470000 | 2023-02-07 11:07AM EST | 2025-01-17 | 108.08 | 108.20 | 112.50 | 0.00 | - | 32 | 63 | 33.98% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230210P00470000 | 2023-02-08 9:44AM EST | 2023-02-10 | 0.04 | 0.03 | 0.09 | 0.00 | - | 1 | 359 | 40.23% |
| COST230217P00470000 | 2023-02-07 3:27PM EST | 2023-02-17 | 0.42 | 0.44 | 0.50 | 0.00 | - | 98 | 482 | 29.35% |
| COST230224P00470000 | 2023-02-07 3:54PM EST | 2023-02-24 | 0.74 | 0.97 | 1.05 | 0.00 | - | 123 | 141 | 26.58% |
| COST230303P00470000 | 2023-02-08 9:39AM EST | 2023-03-03 | 2.83 | 2.76 | 2.96 | -0.62 | -17.97% | 1 | 101 | 30.13% |
| COST230310P00470000 | 2023-02-07 1:49PM EST | 2023-03-10 | 4.20 | 3.55 | 3.80 | 0.00 | - | 3 | 23 | 28.93% |
| COST230317P00470000 | 2023-02-07 3:52PM EST | 2023-03-17 | 3.81 | 4.40 | 4.60 | 0.00 | - | 84 | 1,141 | 28.05% |
| COST230324P00470000 | 2023-02-07 10:35AM EST | 2023-03-24 | 5.76 | 4.85 | 5.55 | 0.00 | - | 1 | 9 | 27.77% |
| COST230421P00470000 | 2023-02-08 9:53AM EST | 2023-04-21 | 8.05 | 7.80 | 8.10 | +0.89 | +12.43% | 5 | 451 | 25.69% |
| COST230616P00470000 | 2023-02-07 3:23PM EST | 2023-06-16 | 12.35 | 13.05 | 13.35 | 0.00 | - | 12 | 621 | 24.80% |
| COST230721P00470000 | 2023-02-03 3:08PM EST | 2023-07-21 | 14.20 | 14.70 | 15.25 | 0.00 | - | 44 | 232 | 23.66% |
| COST230915P00470000 | 2023-02-07 10:16AM EST | 2023-09-15 | 19.20 | 18.60 | 19.55 | 0.00 | - | 1 | 101 | 23.61% |
| COST240119P00470000 | 2023-02-07 3:17PM EST | 2024-01-19 | 24.05 | 24.40 | 25.45 | 0.00 | - | 6 | 330 | 22.21% |
| COST240621P00470000 | 2023-02-02 10:34AM EST | 2024-06-21 | 26.02 | 29.65 | 31.65 | 0.00 | - | 2 | 9 | 21.38% |
| COST250117P00470000 | 2023-02-02 10:37AM EST | 2025-01-17 | 32.18 | 35.20 | 36.95 | 0.00 | - | 3 | 62 | 20.01% |
© 2023 Yahoo. All rights reserved.
