Singapore markets close in 25 minutes
Straits Times Index
3,117.07 -48.43 (-1.53%) Nikkei
26,173.98 -397.89 (-1.50%) Hang Seng
17,250.88 -609.43 (-3.41%) FTSE 100
6,879.99 -104.60 (-1.50%) BTC-USD
18,741.49 -1,455.30 (-7.21%) CMC Crypto 200
428.71 -30.43 (-6.63%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:490.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220930C00490000 | 2022-09-27 3:59PM EDT | 2022-09-30 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1,180 | 0 | 6.25% |
| COST221007C00490000 | 2022-09-27 3:45PM EDT | 2022-10-07 | 6.00 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 3.13% |
| COST221014C00490000 | 2022-09-27 1:03PM EDT | 2022-10-14 | 9.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| COST221021C00490000 | 2022-09-27 3:59PM EDT | 2022-10-21 | 11.48 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
| COST221028C00490000 | 2022-09-27 10:19AM EDT | 2022-10-28 | 15.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COST221104C00490000 | 2022-09-27 3:22PM EDT | 2022-11-04 | 15.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| COST221118C00490000 | 2022-09-27 3:57PM EDT | 2022-11-18 | 18.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| COST221216C00490000 | 2022-09-27 12:38PM EDT | 2022-12-16 | 25.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| COST230120C00490000 | 2022-09-27 11:56AM EDT | 2023-01-20 | 31.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| COST230317C00490000 | 2022-09-26 12:10PM EDT | 2023-03-17 | 39.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| COST230421C00490000 | 2022-09-15 2:32PM EDT | 2023-04-21 | 59.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| COST230616C00490000 | 2022-09-27 9:30AM EDT | 2023-06-16 | 53.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COST240119C00490000 | 2022-09-27 10:47AM EDT | 2024-01-19 | 74.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| COST250117C00490000 | 2022-09-27 3:38PM EDT | 2025-01-17 | 95.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220930P00490000 | 2022-09-27 3:50PM EDT | 2022-09-30 | 14.05 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 0.00% |
| COST221007P00490000 | 2022-09-27 3:56PM EDT | 2022-10-07 | 17.56 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| COST221014P00490000 | 2022-09-27 3:32PM EDT | 2022-10-14 | 21.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COST221021P00490000 | 2022-09-27 3:58PM EDT | 2022-10-21 | 22.46 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 0.00% |
| COST221028P00490000 | 2022-09-27 1:29PM EDT | 2022-10-28 | 25.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COST221104P00490000 | 2022-09-26 9:48AM EDT | 2022-11-04 | 28.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST221118P00490000 | 2022-09-27 3:19PM EDT | 2022-11-18 | 28.48 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| COST221216P00490000 | 2022-09-27 12:54PM EDT | 2022-12-16 | 33.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST230120P00490000 | 2022-09-27 12:45PM EDT | 2023-01-20 | 38.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST230317P00490000 | 2022-09-27 2:27PM EDT | 2023-03-17 | 44.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230421P00490000 | 2022-09-26 12:39PM EDT | 2023-04-21 | 46.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST230616P00490000 | 2022-09-27 3:28PM EDT | 2023-06-16 | 50.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COST240119P00490000 | 2022-09-27 3:49PM EDT | 2024-01-19 | 61.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
