Singapore markets close in 5 hours 27 minutes

Straits Times Index
3,148.49
+9.59(+0.31%)
Nikkei
27,085.97
+93.76(+0.35%)
Hang Seng
17,963.97
+884.46(+5.18%)
FTSE 100
7,086.46
+177.70(+2.57%)
BTC-USD
20,224.77
+651.87(+3.33%)
CMC Crypto 200
458.84
+13.41(+3.01%)

How 4 friends’ digital-first strategy helped Castlery blossom after 9 years

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

486.13

+8.40

(+1.76%)

At close: 04:00PM EDT

485.44

-0.69

(-0.14%)

After hours:

07:58PM EDT

In the money

Show:ListStraddle

Strike:480.00

Callsfor7 October 2022

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
COST221007C00480000	2022-10-04 3:50PM EDT	2022-10-07	9.69	9.45	10.00	+4.19	+76.18%	111	385	37.09%
COST221014C00480000	2022-10-04 1:24PM EDT	2022-10-14	11.18	13.65	14.20	+0.78	+7.50%	37	644	34.05%
COST221021C00480000	2022-10-04 3:22PM EDT	2022-10-21	15.35	16.65	17.10	+1.45	+10.43%	99	1,292	33.23%
COST221028C00480000	2022-10-04 1:32PM EDT	2022-10-28	17.31	18.70	19.35	+2.46	+16.57%	7	387	32.59%
COST221104C00480000	2022-10-04 1:01PM EDT	2022-11-04	19.50	20.15	21.80	+4.37	+28.88%	2	17	33.08%
COST221111C00480000	2022-09-30 3:46PM EDT	2022-11-11	18.70	21.30	24.00	0.00	-	4	4	33.45%
COST221118C00480000	2022-10-04 3:54PM EDT	2022-11-18	24.68	24.30	25.95	+3.36	+15.76%	35	289	33.64%
COST221216C00480000	2022-10-04 3:46PM EDT	2022-12-16	31.84	31.35	32.85	+3.94	+14.12%	25	91	34.47%
COST230120C00480000	2022-10-04 3:49PM EDT	2023-01-20	37.90	37.50	39.30	+3.65	+10.66%	3	787	34.53%
COST230317C00480000	2022-10-04 3:20PM EDT	2023-03-17	45.00	45.55	48.70	+1.77	+4.09%	3	15	35.35%
COST230421C00480000	2022-10-03 2:51PM EDT	2023-04-21	47.49	49.15	52.30	0.00	-	2	7	34.64%
COST230616C00480000	2022-10-03 3:06PM EDT	2023-06-16	57.45	56.75	59.45	+3.38	+6.25%	2	52	35.09%
COST240119C00480000	2022-09-30 1:02PM EDT	2024-01-19	75.25	76.20	78.70	0.00	-	25	338	34.71%
COST250117C00480000	2022-10-03 1:35PM EDT	2025-01-17	103.25	100.30	106.90	+6.01	+6.18%	100	117	36.02%

Putsfor7 October 2022

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
COST221007P00480000	2022-10-04 3:54PM EDT	2022-10-07	3.60	3.30	3.65	-4.10	-53.25%	453	382	35.73%
COST221014P00480000	2022-10-04 3:55PM EDT	2022-10-14	7.57	7.40	7.65	-3.83	-33.60%	132	273	32.70%
COST221021P00480000	2022-10-04 3:59PM EDT	2022-10-21	10.30	10.05	10.45	-3.65	-26.16%	339	2,432	31.96%
COST221028P00480000	2022-10-04 12:35PM EDT	2022-10-28	12.55	12.40	12.95	-3.40	-21.32%	13	82	32.04%
COST221104P00480000	2022-10-04 2:03PM EDT	2022-11-04	15.15	14.05	15.55	-3.85	-20.26%	31	14	32.87%
COST221111P00480000	2022-10-04 2:11PM EDT	2022-11-11	17.30	15.75	17.35	-5.96	-25.62%	8	2	32.61%
COST221118P00480000	2022-10-04 3:54PM EDT	2022-11-18	17.83	17.60	18.05	-3.72	-17.26%	93	942	31.01%
COST221216P00480000	2022-10-04 2:19PM EDT	2022-12-16	24.56	23.40	23.90	-2.74	-10.04%	23	141	31.19%
COST230120P00480000	2022-10-04 12:30PM EDT	2023-01-20	29.82	27.50	28.15	-1.13	-3.65%	15	997	29.72%
COST230317P00480000	2022-10-04 3:00PM EDT	2023-03-17	34.00	33.50	34.65	-5.65	-14.25%	10	211	29.19%
COST230421P00480000	2022-10-04 12:12PM EDT	2023-04-21	37.27	36.00	37.30	-3.18	-7.86%	2	12	28.38%
COST230616P00480000	2022-10-03 3:54PM EDT	2023-06-16	44.30	40.40	41.80	0.00	-	21	141	27.89%
COST240119P00480000	2022-10-03 12:12PM EDT	2024-01-19	57.45	50.80	53.15	0.00	-	1	356	25.73%
COST250117P00480000	2022-09-23 11:00AM EDT	2025-01-17	69.16	61.75	66.05	0.00	-	20	21	23.83%