Singapore markets closed
Straits Times Index
3,377.65 +11.98 (+0.36%) S&P 500
4,076.60 +58.83 (+1.46%) Dow
34,086.04 +368.95 (+1.09%) Nasdaq
11,584.55 +190.74 (+1.67%) BTC-USD
23,089.06 +235.01 (+1.03%) CMC Crypto 200
524.33 +5.54 (+1.07%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:490.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230203C00490000 | 2023-01-31 3:40PM EST | 2023-02-03 | 20.23 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| COST230210C00490000 | 2023-01-31 3:54PM EST | 2023-02-10 | 22.68 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| COST230217C00490000 | 2023-01-31 3:56PM EST | 2023-02-17 | 25.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| COST230224C00490000 | 2023-01-31 10:34AM EST | 2023-02-24 | 24.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST230303C00490000 | 2023-01-31 3:59PM EST | 2023-03-03 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230310C00490000 | 2023-01-31 3:19PM EST | 2023-03-10 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230317C00490000 | 2023-01-31 3:58PM EST | 2023-03-17 | 32.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| COST230421C00490000 | 2023-01-31 3:54PM EST | 2023-04-21 | 37.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| COST230616C00490000 | 2023-01-31 3:46PM EST | 2023-06-16 | 45.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST230721C00490000 | 2023-01-31 10:34AM EST | 2023-07-21 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230915C00490000 | 2023-01-31 3:50PM EST | 2023-09-15 | 55.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240119C00490000 | 2023-01-31 3:58PM EST | 2024-01-19 | 70.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST240621C00490000 | 2023-01-23 1:46PM EST | 2024-06-21 | 74.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250117C00490000 | 2023-01-23 1:53PM EST | 2025-01-17 | 88.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230203P00490000 | 2023-01-31 3:58PM EST | 2023-02-03 | 1.18 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 12.50% |
| COST230210P00490000 | 2023-01-31 3:58PM EST | 2023-02-10 | 2.50 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| COST230217P00490000 | 2023-01-31 3:56PM EST | 2023-02-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| COST230224P00490000 | 2023-01-31 3:36PM EST | 2023-02-24 | 5.29 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| COST230303P00490000 | 2023-01-31 2:37PM EST | 2023-03-03 | 8.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| COST230310P00490000 | 2023-01-31 2:25PM EST | 2023-03-10 | 9.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| COST230317P00490000 | 2023-01-31 3:59PM EST | 2023-03-17 | 9.58 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| COST230421P00490000 | 2023-01-31 3:54PM EST | 2023-04-21 | 13.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| COST230616P00490000 | 2023-01-31 12:18PM EST | 2023-06-16 | 20.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| COST230721P00490000 | 2023-01-30 12:06PM EST | 2023-07-21 | 23.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| COST230915P00490000 | 2023-01-30 11:44AM EST | 2023-09-15 | 26.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| COST240119P00490000 | 2023-01-31 3:38PM EST | 2024-01-19 | 31.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| COST240621P00490000 | 2023-01-25 12:00PM EST | 2024-06-21 | 45.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| COST250117P00490000 | 2023-01-23 10:58AM EST | 2025-01-17 | 55.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
© 2023 Yahoo. All rights reserved.
