Singapore markets open in 4 hours 26 minutes
Straits Times Index
3,394.21 +17.02 (+0.50%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.68 (+0.08%) Nasdaq
11,621.71 +109.31 (+0.95%) BTC-USD
23,812.35 +798.65 (+3.47%) 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:500.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230203C00500000 | 2023-01-27 3:59PM EST | 2023-02-03 | 8.90 | 8.65 | 9.05 | +2.30 | +34.85% | 555 | 1,074 | 28.40% |
| COST230210C00500000 | 2023-01-27 3:42PM EST | 2023-02-10 | 12.90 | 10.55 | 11.30 | +4.40 | +51.76% | 125 | 215 | 25.32% |
| COST230217C00500000 | 2023-01-27 3:59PM EST | 2023-02-17 | 13.15 | 12.65 | 13.05 | +2.79 | +26.93% | 352 | 1,413 | 24.18% |
| COST230224C00500000 | 2023-01-27 3:50PM EST | 2023-02-24 | 15.20 | 13.95 | 14.75 | +3.46 | +29.47% | 61 | 101 | 23.96% |
| COST230303C00500000 | 2023-01-27 3:21PM EST | 2023-03-03 | 20.10 | 17.50 | 18.35 | +4.86 | +31.89% | 17 | 60 | 27.27% |
| COST230310C00500000 | 2023-01-27 11:24AM EST | 2023-03-10 | 19.33 | 18.80 | 19.70 | +19.33 | - | 4 | 2 | 26.85% |
| COST230317C00500000 | 2023-01-27 3:58PM EST | 2023-03-17 | 20.85 | 20.30 | 20.75 | +3.15 | +17.80% | 148 | 1,342 | 26.27% |
| COST230421C00500000 | 2023-01-27 3:59PM EST | 2023-04-21 | 26.50 | 25.90 | 26.60 | +2.60 | +10.88% | 48 | 290 | 26.12% |
| COST230616C00500000 | 2023-01-27 3:26PM EST | 2023-06-16 | 36.80 | 34.20 | 35.00 | +4.73 | +14.75% | 37 | 976 | 27.01% |
| COST230721C00500000 | 2023-01-27 10:11AM EST | 2023-07-21 | 41.25 | 37.85 | 39.85 | +5.25 | +14.58% | 14 | 137 | 27.67% |
| COST230915C00500000 | 2023-01-27 2:42PM EST | 2023-09-15 | 47.75 | 44.90 | 46.45 | +5.10 | +11.96% | 13 | 157 | 28.24% |
| COST240119C00500000 | 2023-01-27 1:15PM EST | 2024-01-19 | 58.32 | 57.40 | 59.65 | +3.22 | +5.84% | 4 | 656 | 29.43% |
| COST240621C00500000 | 2023-01-27 3:00PM EST | 2024-06-21 | 73.45 | 69.30 | 73.50 | +5.25 | +7.70% | 7 | 48 | 30.52% |
| COST250117C00500000 | 2023-01-27 10:12AM EST | 2025-01-17 | 87.92 | 82.95 | 87.80 | +5.00 | +6.03% | 1 | 131 | 30.87% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230203P00500000 | 2023-01-27 3:59PM EST | 2023-02-03 | 6.00 | 5.95 | 6.20 | -2.70 | -31.03% | 312 | 85 | 30.15% |
| COST230210P00500000 | 2023-01-27 3:19PM EST | 2023-02-10 | 6.15 | 7.40 | 8.00 | -4.39 | -41.65% | 6 | 29 | 25.31% |
| COST230217P00500000 | 2023-01-27 3:58PM EST | 2023-02-17 | 9.10 | 9.15 | 9.45 | -3.55 | -28.06% | 80 | 266 | 23.52% |
| COST230224P00500000 | 2023-01-27 3:36PM EST | 2023-02-24 | 8.75 | 9.95 | 10.65 | -7.90 | -47.45% | 26 | 11 | 22.46% |
| COST230303P00500000 | 2023-01-27 3:07PM EST | 2023-03-03 | 11.35 | 13.05 | 13.70 | -7.50 | -39.79% | 3 | 12 | 25.04% |
| COST230310P00500000 | 2023-01-27 2:08PM EST | 2023-03-10 | 13.58 | 14.00 | 14.70 | +13.58 | - | 1 | 2 | 24.30% |
| COST230317P00500000 | 2023-01-27 3:41PM EST | 2023-03-17 | 13.77 | 15.15 | 15.45 | -4.01 | -22.55% | 34 | 612 | 23.50% |
| COST230421P00500000 | 2023-01-27 3:17PM EST | 2023-04-21 | 17.00 | 18.70 | 19.05 | -4.60 | -21.30% | 74 | 150 | 21.66% |
| COST230616P00500000 | 2023-01-27 3:06PM EST | 2023-06-16 | 22.45 | 24.10 | 24.65 | -4.76 | -17.49% | 55 | 569 | 21.29% |
| COST230721P00500000 | 2023-01-27 12:38PM EST | 2023-07-21 | 25.15 | 25.55 | 26.80 | -5.15 | -17.00% | 25 | 65 | 20.59% |
| COST230915P00500000 | 2023-01-27 3:20PM EST | 2023-09-15 | 28.58 | 29.50 | 30.90 | -6.40 | -18.30% | 4 | 331 | 20.50% |
| COST240119P00500000 | 2023-01-27 3:11PM EST | 2024-01-19 | 34.40 | 34.85 | 37.20 | -5.35 | -13.46% | 188 | 626 | 19.69% |
| COST240621P00500000 | 2023-01-27 10:46AM EST | 2024-06-21 | 41.67 | 40.30 | 43.60 | -14.73 | -26.12% | 1 | 34 | 19.18% |
| COST250117P00500000 | 2023-01-27 3:14PM EST | 2025-01-17 | 46.00 | 46.30 | 49.80 | -7.06 | -13.31% | 20 | 239 | 18.37% |
© 2023 Yahoo. All rights reserved.
