Singapore markets open in 5 hours 33 minutes
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,133.35 +22.27 (+0.54%) Dow
33,949.03 +58.01 (+0.17%) Nasdaq
11,987.89 +100.44 (+0.84%) BTC-USD
23,074.84 -15.19 (-0.07%) CMC Crypto 200
531.33 +5.37 (+1.02%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EST. Market open.
Strike:485.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230210C00485000 | 2023-02-07 2:07PM EST | 2023-02-10 | 26.90 | 26.00 | 28.55 | -2.60 | -8.81% | 11 | 155 | 40.85% |
| COST230217C00485000 | 2023-02-07 1:52PM EST | 2023-02-17 | 26.97 | 28.10 | 30.35 | -3.88 | -12.58% | 5 | 418 | 34.09% |
| COST230224C00485000 | 2023-02-03 9:30AM EST | 2023-02-24 | 39.30 | 29.30 | 31.60 | 0.00 | - | 2 | 38 | 30.78% |
| COST230303C00485000 | 2023-02-03 2:06PM EST | 2023-03-03 | 36.09 | 33.90 | 34.30 | 0.00 | - | 3 | 18 | 32.84% |
| COST230317C00485000 | 2023-02-07 10:03AM EST | 2023-03-17 | 38.30 | 37.00 | 37.55 | -0.45 | -1.16% | 4 | 360 | 32.22% |
| COST230324C00485000 | 2023-02-02 3:55PM EST | 2023-03-24 | 46.85 | 37.40 | 39.30 | 0.00 | - | - | 2 | 32.48% |
| COST230421C00485000 | 2023-02-07 1:44PM EST | 2023-04-21 | 41.40 | 42.15 | 43.80 | -0.10 | -0.24% | 1 | 113 | 31.14% |
| COST230721C00485000 | 2023-02-03 3:57PM EST | 2023-07-21 | 58.20 | 54.55 | 56.65 | 0.00 | - | 1 | 44 | 31.01% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230210P00485000 | 2023-02-07 1:15PM EST | 2023-02-10 | 0.34 | 0.20 | 0.22 | +0.13 | +61.90% | 111 | 444 | 29.40% |
| COST230217P00485000 | 2023-02-07 2:03PM EST | 2023-02-17 | 1.60 | 1.33 | 1.42 | +0.46 | +40.35% | 101 | 790 | 27.31% |
| COST230224P00485000 | 2023-02-07 2:06PM EST | 2023-02-24 | 2.59 | 2.27 | 2.44 | +0.44 | +20.47% | 13 | 81 | 25.43% |
| COST230303P00485000 | 2023-02-07 10:59AM EST | 2023-03-03 | 6.15 | 4.95 | 5.20 | +1.23 | +25.00% | 3 | 161 | 29.13% |
| COST230310P00485000 | 2023-02-07 1:20PM EST | 2023-03-10 | 5.72 | 5.95 | 6.25 | -0.03 | -0.52% | 6 | 42 | 28.02% |
| COST230317P00485000 | 2023-02-07 1:30PM EST | 2023-03-17 | 7.55 | 7.00 | 7.20 | +1.20 | +18.90% | 92 | 362 | 27.18% |
| COST230324P00485000 | 2023-02-02 2:10PM EST | 2023-03-24 | 6.00 | 7.45 | 8.80 | 0.00 | - | - | 6 | 27.73% |
| COST230421P00485000 | 2023-02-07 1:40PM EST | 2023-04-21 | 11.95 | 10.95 | 11.20 | +1.55 | +14.90% | 19 | 326 | 24.94% |
| COST230721P00485000 | 2023-02-02 12:01PM EST | 2023-07-21 | 15.25 | 18.55 | 19.40 | 0.00 | - | 3 | 13 | 23.41% |
© 2023 Yahoo. All rights reserved.
