Singapore markets open in 5 hours 42 minutes
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,131.83 +20.75 (+0.50%) Dow
33,929.42 +38.40 (+0.11%) Nasdaq
11,987.83 +100.38 (+0.84%) BTC-USD
23,071.40 +12.04 (+0.05%) CMC Crypto 200
531.30 +5.35 (+1.02%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:18PM EST. Market open.
Strike:475.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230210C00475000 | 2023-02-07 9:59AM EST | 2023-02-10 | 35.00 | 34.70 | 36.05 | -13.80 | -28.28% | 1 | 35 | 0.00% |
| COST230217C00475000 | 2023-02-07 11:08AM EST | 2023-02-17 | 36.35 | 36.20 | 37.95 | -3.43 | -8.62% | 2 | 318 | 23.83% |
| COST230224C00475000 | 2023-01-26 1:40PM EST | 2023-02-24 | 27.70 | 37.15 | 39.65 | 0.00 | - | 3 | 20 | 29.56% |
| COST230303C00475000 | 2023-02-03 10:15AM EST | 2023-03-03 | 48.07 | 39.80 | 41.10 | 0.00 | - | 1 | 9 | 30.02% |
| COST230317C00475000 | 2023-02-07 1:43PM EST | 2023-03-17 | 43.50 | 43.00 | 44.50 | -3.85 | -8.13% | 2 | 182 | 31.60% |
| COST230421C00475000 | 2023-02-07 10:27AM EST | 2023-04-21 | 47.30 | 48.75 | 50.65 | -6.70 | -12.41% | 1 | 111 | 31.42% |
| COST230721C00475000 | 2023-02-02 10:30AM EST | 2023-07-21 | 73.78 | 60.70 | 62.35 | 0.00 | - | 1 | 23 | 30.83% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230210P00475000 | 2023-02-07 1:42PM EST | 2023-02-10 | 0.11 | 0.10 | 0.12 | +0.02 | +22.22% | 133 | 290 | 34.86% |
| COST230217P00475000 | 2023-02-07 1:21PM EST | 2023-02-17 | 0.72 | 0.85 | 0.90 | 0.00 | - | 59 | 343 | 30.73% |
| COST230224P00475000 | 2023-02-07 12:20PM EST | 2023-02-24 | 1.74 | 1.59 | 1.68 | +0.40 | +29.85% | 34 | 100 | 28.27% |
| COST230303P00475000 | 2023-02-07 11:50AM EST | 2023-03-03 | 3.79 | 3.70 | 3.95 | +0.61 | +19.18% | 12 | 144 | 31.68% |
| COST230310P00475000 | 2023-02-07 1:20PM EST | 2023-03-10 | 4.09 | 4.75 | 5.05 | +0.03 | +0.74% | 11 | 31 | 30.78% |
| COST230317P00475000 | 2023-02-07 1:56PM EST | 2023-03-17 | 5.90 | 5.70 | 5.95 | +1.30 | +28.26% | 51 | 428 | 29.82% |
| COST230324P00475000 | 2023-02-07 11:39AM EST | 2023-03-24 | 6.50 | 6.15 | 6.95 | +0.71 | +12.26% | 5 | 25 | 29.37% |
| COST230421P00475000 | 2023-02-07 1:56PM EST | 2023-04-21 | 9.65 | 9.40 | 9.70 | +1.20 | +14.20% | 43 | 529 | 27.06% |
| COST230721P00475000 | 2023-02-01 3:46PM EST | 2023-07-21 | 14.45 | 16.15 | 17.30 | 0.00 | - | 3 | 73 | 24.77% |
© 2023 Yahoo. All rights reserved.
