Singapore markets closed
Straits Times Index
3,181.97 -45.13 (-1.40%) S&P 500
3,693.23 -64.76 (-1.72%) Dow
29,590.41 -486.29 (-1.62%) Nasdaq
10,867.93 -198.87 (-1.80%) BTC-USD
19,102.03 +44.04 (+0.23%) CMC Crypto 200
437.45 -7.09 (-1.59%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:500.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220930C00500000 | 2022-09-23 3:59PM EDT | 2022-09-30 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,740 | 0 | 12.50% |
| COST221007C00500000 | 2022-09-23 3:50PM EDT | 2022-10-07 | 1.70 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 6.25% |
| COST221014C00500000 | 2022-09-23 3:43PM EDT | 2022-10-14 | 3.35 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| COST221021C00500000 | 2022-09-23 3:58PM EDT | 2022-10-21 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1,198 | 0 | 6.25% |
| COST221028C00500000 | 2022-09-23 3:59PM EDT | 2022-10-28 | 5.60 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| COST221104C00500000 | 2022-09-23 3:55PM EDT | 2022-11-04 | 6.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COST221118C00500000 | 2022-09-23 3:58PM EDT | 2022-11-18 | 9.70 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 3.13% |
| COST221216C00500000 | 2022-09-23 3:09PM EDT | 2022-12-16 | 15.70 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| COST230120C00500000 | 2022-09-23 3:59PM EDT | 2023-01-20 | 20.00 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 3.13% |
| COST230317C00500000 | 2022-09-23 3:59PM EDT | 2023-03-17 | 28.45 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 1.56% |
| COST230421C00500000 | 2022-09-23 2:13PM EDT | 2023-04-21 | 31.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COST230616C00500000 | 2022-09-23 3:55PM EDT | 2023-06-16 | 38.60 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 1.56% |
| COST240119C00500000 | 2022-09-23 3:21PM EDT | 2024-01-19 | 57.71 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 1.56% |
| COST250117C00500000 | 2022-09-23 1:40PM EDT | 2025-01-17 | 84.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220930P00500000 | 2022-09-23 3:20PM EDT | 2022-09-30 | 34.35 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
| COST221007P00500000 | 2022-09-23 3:47PM EDT | 2022-10-07 | 33.15 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| COST221014P00500000 | 2022-09-23 3:25PM EDT | 2022-10-14 | 36.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST221021P00500000 | 2022-09-23 3:57PM EDT | 2022-10-21 | 37.81 | 0.00 | 0.00 | 0.00 | - | 854 | 0 | 0.00% |
| COST221028P00500000 | 2022-09-23 1:49PM EDT | 2022-10-28 | 38.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST221104P00500000 | 2022-09-23 10:14AM EDT | 2022-11-04 | 29.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST221118P00500000 | 2022-09-23 3:39PM EDT | 2022-11-18 | 42.38 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| COST221216P00500000 | 2022-09-23 3:38PM EDT | 2022-12-16 | 46.75 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| COST230120P00500000 | 2022-09-23 3:49PM EDT | 2023-01-20 | 49.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| COST230317P00500000 | 2022-09-23 3:04PM EDT | 2023-03-17 | 56.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST230421P00500000 | 2022-09-23 3:18PM EDT | 2023-04-21 | 57.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COST230616P00500000 | 2022-09-23 1:37PM EDT | 2023-06-16 | 60.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COST240119P00500000 | 2022-09-23 3:16PM EDT | 2024-01-19 | 70.61 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| COST250117P00500000 | 2022-09-23 11:00AM EDT | 2025-01-17 | 78.93 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
