Singapore markets close in 6 hours 1 minute
Straits Times Index
3,154.44 +15.54 (+0.50%) Nikkei
27,085.97 +93.76 (+0.35%) Hang Seng
17,929.55 +850.04 (+4.98%) FTSE 100
7,086.46 +177.70 (+2.57%) BTC-USD
20,207.96 +661.33 (+3.38%) CMC Crypto 200
458.37 +12.93 (+2.90%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221007C00470000 | 2022-10-04 2:48PM EDT | 2022-10-07 | 16.20 | 16.15 | 18.85 | +3.75 | +30.12% | 28 | 205 | 48.85% |
| COST221014C00470000 | 2022-10-04 2:56PM EDT | 2022-10-14 | 20.60 | 20.60 | 21.25 | +6.45 | +45.58% | 9 | 83 | 36.18% |
| COST221021C00470000 | 2022-10-04 2:21PM EDT | 2022-10-21 | 21.50 | 23.40 | 24.10 | +2.55 | +13.46% | 35 | 564 | 35.58% |
| COST221028C00470000 | 2022-10-04 3:28PM EDT | 2022-10-28 | 24.70 | 25.25 | 26.10 | +3.44 | +16.18% | 18 | 40 | 34.40% |
| COST221104C00470000 | 2022-10-04 1:23PM EDT | 2022-11-04 | 24.62 | 26.50 | 28.50 | -7.38 | -23.06% | 2 | 8 | 34.88% |
| COST221118C00470000 | 2022-10-04 3:45PM EDT | 2022-11-18 | 30.80 | 30.45 | 31.95 | +5.22 | +20.41% | 6 | 86 | 34.35% |
| COST221216C00470000 | 2022-10-03 12:05PM EDT | 2022-12-16 | 34.80 | 37.05 | 38.70 | +4.65 | +15.42% | 1 | 28 | 35.14% |
| COST230120C00470000 | 2022-10-03 3:42PM EDT | 2023-01-20 | 39.84 | 43.45 | 44.95 | 0.00 | - | 3 | 963 | 35.05% |
| COST230317C00470000 | 2022-10-03 11:52AM EDT | 2023-03-17 | 44.93 | 51.15 | 53.15 | 0.00 | - | 10 | 12 | 34.98% |
| COST230421C00470000 | 2022-08-29 3:02PM EDT | 2023-04-21 | 95.55 | 58.00 | 59.25 | 0.00 | - | - | 1 | 36.16% |
| COST230616C00470000 | 2022-10-03 3:06PM EDT | 2023-06-16 | 59.57 | 62.50 | 64.20 | 0.00 | - | 1 | 90 | 35.10% |
| COST240119C00470000 | 2022-10-04 11:27AM EDT | 2024-01-19 | 83.04 | 80.70 | 84.35 | +6.69 | +8.76% | 3 | 224 | 35.27% |
| COST250117C00470000 | 2022-09-30 10:29AM EDT | 2025-01-17 | 104.80 | 105.05 | 111.90 | 0.00 | - | 1 | 10 | 36.35% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221007P00470000 | 2022-10-04 3:47PM EDT | 2022-10-07 | 1.39 | 1.29 | 1.44 | -2.31 | -62.43% | 709 | 514 | 38.14% |
| COST221014P00470000 | 2022-10-04 3:55PM EDT | 2022-10-14 | 4.65 | 4.40 | 4.65 | -1.95 | -29.55% | 106 | 243 | 34.42% |
| COST221021P00470000 | 2022-10-04 3:56PM EDT | 2022-10-21 | 7.10 | 6.85 | 7.15 | -2.96 | -29.42% | 302 | 840 | 33.38% |
| COST221028P00470000 | 2022-10-04 10:57AM EDT | 2022-10-28 | 9.10 | 8.90 | 9.45 | -3.10 | -25.41% | 14 | 113 | 33.26% |
| COST221104P00470000 | 2022-10-04 2:11PM EDT | 2022-11-04 | 11.70 | 10.45 | 11.80 | -2.00 | -14.60% | 17 | 19 | 33.80% |
| COST221111P00470000 | 2022-09-29 3:58PM EDT | 2022-11-11 | 17.79 | 12.15 | 13.55 | 0.00 | - | - | 2 | 33.53% |
| COST221118P00470000 | 2022-10-04 3:46PM EDT | 2022-11-18 | 14.10 | 13.85 | 14.30 | -3.23 | -18.64% | 56 | 452 | 31.99% |
| COST221216P00470000 | 2022-10-04 3:11PM EDT | 2022-12-16 | 20.40 | 19.40 | 20.00 | -2.50 | -10.92% | 9 | 231 | 32.05% |
| COST230120P00470000 | 2022-10-04 2:33PM EDT | 2023-01-20 | 24.75 | 23.55 | 24.15 | -2.40 | -8.84% | 7 | 1,179 | 30.47% |
| COST230317P00470000 | 2022-10-04 2:18PM EDT | 2023-03-17 | 30.60 | 28.80 | 30.95 | -5.25 | -14.64% | 18 | 41 | 30.16% |
| COST230421P00470000 | 2022-10-03 12:04PM EDT | 2023-04-21 | 38.45 | 31.80 | 33.10 | 0.00 | - | 1 | 16 | 28.94% |
| COST230616P00470000 | 2022-10-04 11:13AM EDT | 2023-06-16 | 37.09 | 36.50 | 37.50 | -2.76 | -6.93% | 126 | 398 | 28.37% |
| COST240119P00470000 | 2022-10-03 3:53PM EDT | 2024-01-19 | 51.07 | 46.00 | 48.00 | 0.00 | - | 55 | 179 | 25.79% |
| COST250117P00470000 | 2022-10-04 2:37PM EDT | 2025-01-17 | 60.62 | 57.50 | 61.55 | +0.22 | +0.36% | 2 | 55 | 24.17% |
© 2022 Yahoo. All rights reserved.
