Singapore markets closed
Straits Times Index
3,388.52 +7.68 (+0.23%) S&P 500
4,152.55 -11.45 (-0.27%) Dow
34,129.20 -27.49 (-0.08%) Nasdaq
12,070.66 -43.12 (-0.36%) BTC-USD
22,992.90 +40.27 (+0.18%) CMC Crypto 200
530.95 -5.94 (-1.11%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EST. Market open.
Strike:480.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230210C00480000 | 2023-02-06 1:59PM EST | 2023-02-10 | 34.92 | 29.65 | 32.10 | 0.00 | - | 3 | 69 | 58.25% |
| COST230217C00480000 | 2023-02-07 1:52PM EST | 2023-02-17 | 31.59 | 31.25 | 32.90 | 0.00 | - | 1 | 415 | 41.85% |
| COST230224C00480000 | 2023-02-07 9:35AM EST | 2023-02-24 | 33.00 | 32.50 | 34.45 | 0.00 | - | 2 | 90 | 37.08% |
| COST230303C00480000 | 2023-02-07 2:53PM EST | 2023-03-03 | 40.32 | 35.45 | 36.90 | 0.00 | - | 203 | 210 | 37.29% |
| COST230317C00480000 | 2023-02-07 1:15PM EST | 2023-03-17 | 42.20 | 38.65 | 39.10 | 0.00 | - | 3 | 558 | 33.72% |
| COST230324C00480000 | 2023-02-07 10:44AM EST | 2023-03-24 | 39.48 | 38.80 | 41.30 | 0.00 | - | 1 | 1 | 34.62% |
| COST230421C00480000 | 2023-02-07 1:44PM EST | 2023-04-21 | 45.00 | 44.35 | 45.80 | 0.00 | - | 1 | 148 | 32.81% |
| COST230616C00480000 | 2023-02-06 2:20PM EST | 2023-06-16 | 57.91 | 52.95 | 54.40 | 0.00 | - | 4 | 384 | 32.51% |
| COST230721C00480000 | 2023-02-01 2:43PM EST | 2023-07-21 | 58.90 | 56.70 | 58.75 | 0.00 | - | 4 | 23 | 32.28% |
| COST230915C00480000 | 2023-02-01 2:29PM EST | 2023-09-15 | 62.85 | 63.65 | 65.65 | 0.00 | - | 1 | 15 | 32.55% |
| COST240119C00480000 | 2023-02-03 1:35PM EST | 2024-01-19 | 80.00 | 76.50 | 78.75 | 0.00 | - | 2 | 322 | 32.99% |
| COST240621C00480000 | 2023-02-03 3:20PM EST | 2024-06-21 | 93.50 | 88.15 | 92.35 | 0.00 | - | 1 | 11 | 33.51% |
| COST250117C00480000 | 2023-02-07 11:08AM EST | 2025-01-17 | 102.70 | 101.15 | 105.70 | 0.00 | - | 2 | 110 | 33.13% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230210P00480000 | 2023-02-08 9:42AM EST | 2023-02-10 | 0.09 | 0.07 | 0.09 | 0.00 | - | 2 | 268 | 30.96% |
| COST230217P00480000 | 2023-02-08 10:01AM EST | 2023-02-17 | 0.98 | 0.93 | 1.00 | +0.35 | +55.56% | 21 | 1,021 | 27.25% |
| COST230224P00480000 | 2023-02-08 9:30AM EST | 2023-02-24 | 1.77 | 1.80 | 1.88 | -0.48 | -21.33% | 1 | 119 | 25.10% |
| COST230303P00480000 | 2023-02-07 2:18PM EST | 2023-03-03 | 4.15 | 4.30 | 4.50 | 0.00 | - | 15 | 69 | 29.07% |
| COST230310P00480000 | 2023-02-07 3:58PM EST | 2023-03-10 | 4.30 | 5.20 | 5.55 | 0.00 | - | 22 | 52 | 28.01% |
| COST230317P00480000 | 2023-02-08 9:52AM EST | 2023-03-17 | 6.24 | 6.25 | 6.45 | +1.04 | +20.00% | 4 | 641 | 27.10% |
| COST230324P00480000 | 2023-02-07 12:23PM EST | 2023-03-24 | 7.70 | 6.70 | 7.55 | 0.00 | - | 1 | 23 | 26.87% |
| COST230421P00480000 | 2023-02-07 3:30PM EST | 2023-04-21 | 8.86 | 10.10 | 10.40 | 0.00 | - | 159 | 420 | 24.92% |
| COST230616P00480000 | 2023-02-07 3:02PM EST | 2023-06-16 | 14.60 | 15.80 | 16.15 | 0.00 | - | 5 | 549 | 24.22% |
| COST230721P00480000 | 2023-02-03 1:50PM EST | 2023-07-21 | 16.72 | 17.50 | 18.30 | 0.00 | - | 146 | 268 | 23.25% |
| COST230915P00480000 | 2023-02-07 3:53PM EST | 2023-09-15 | 20.00 | 21.60 | 22.40 | 0.00 | - | 2 | 185 | 22.93% |
| COST240119P00480000 | 2023-02-08 9:30AM EST | 2024-01-19 | 26.60 | 27.70 | 28.55 | -0.27 | -1.00% | 1 | 653 | 21.66% |
| COST240621P00480000 | 2023-02-02 10:57AM EST | 2024-06-21 | 28.50 | 32.50 | 34.90 | 0.00 | - | 3 | 7 | 20.89% |
| COST250117P00480000 | 2023-02-07 3:23PM EST | 2025-01-17 | 38.53 | 38.35 | 40.95 | 0.00 | - | 2 | 34 | 19.81% |
© 2023 Yahoo. All rights reserved.
