Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
22,983.21 +23.59 (+0.10%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:495.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230203C00495000 | 2023-01-27 3:55PM EST | 2023-02-03 | 12.66 | 11.80 | 12.45 | +3.61 | +39.89% | 100 | 462 | 27.55% |
| COST230210C00495000 | 2023-01-27 3:46PM EST | 2023-02-10 | 15.57 | 13.65 | 14.40 | +4.52 | +40.90% | 45 | 129 | 24.86% |
| COST230217C00495000 | 2023-01-27 3:52PM EST | 2023-02-17 | 16.65 | 15.85 | 16.15 | +3.50 | +26.62% | 53 | 1,288 | 24.15% |
| COST230224C00495000 | 2023-01-27 3:01PM EST | 2023-02-24 | 20.45 | 17.05 | 17.90 | +8.56 | +71.99% | 14 | 18 | 24.20% |
| COST230303C00495000 | 2023-01-27 2:06PM EST | 2023-03-03 | 22.03 | 20.50 | 21.45 | +4.27 | +24.04% | 9 | 19 | 27.55% |
| COST230317C00495000 | 2023-01-27 3:52PM EST | 2023-03-17 | 24.35 | 23.35 | 23.85 | +3.74 | +18.15% | 24 | 198 | 26.63% |
| COST230421C00495000 | 2023-01-27 3:06PM EST | 2023-04-21 | 32.50 | 28.95 | 29.65 | +6.00 | +22.64% | 5 | 340 | 26.49% |
| COST230721C00495000 | 2023-01-26 3:29PM EST | 2023-07-21 | 38.68 | 40.85 | 42.45 | 0.00 | - | 15 | 26 | 27.71% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230203P00495000 | 2023-01-27 3:57PM EST | 2023-02-03 | 4.00 | 3.95 | 4.40 | -2.53 | -38.74% | 131 | 349 | 28.50% |
| COST230210P00495000 | 2023-01-27 3:36PM EST | 2023-02-10 | 4.63 | 5.55 | 5.95 | -4.02 | -46.47% | 35 | 63 | 24.43% |
| COST230217P00495000 | 2023-01-27 3:50PM EST | 2023-02-17 | 6.73 | 7.25 | 7.50 | -2.92 | -30.26% | 61 | 144 | 23.37% |
| COST230224P00495000 | 2023-01-27 3:36PM EST | 2023-02-24 | 7.25 | 8.10 | 8.85 | -6.63 | -47.77% | 48 | 56 | 22.79% |
| COST230303P00495000 | 2023-01-27 2:50PM EST | 2023-03-03 | 10.00 | 11.10 | 11.80 | -6.00 | -37.50% | 8 | 2 | 25.30% |
| COST230317P00495000 | 2023-01-27 3:38PM EST | 2023-03-17 | 12.00 | 13.15 | 13.60 | -3.60 | -23.08% | 25 | 80 | 23.91% |
| COST230421P00495000 | 2023-01-27 3:17PM EST | 2023-04-21 | 15.15 | 16.40 | 17.30 | -4.30 | -22.11% | 39 | 128 | 22.20% |
| COST230721P00495000 | 2023-01-27 12:38PM EST | 2023-07-21 | 23.20 | 23.45 | 25.20 | -5.95 | -20.41% | 25 | 42 | 21.17% |
© 2023 Yahoo. All rights reserved.
