Singapore markets open in 7 hours 40 minutes
Straits Times Index
3,385.93 +1.64 (+0.05%) S&P 500
4,106.38 -30.10 (-0.73%) Dow
33,804.77 -121.24 (-0.36%) Nasdaq
11,901.63 -105.32 (-0.88%) BTC-USD
23,004.01 -42.89 (-0.19%) CMC Crypto 200
528.78 +3.65 (+0.69%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:20PM EST. Market open.
Strike:505.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230210C00505000 | 2023-02-06 12:01PM EST | 2023-02-10 | 11.10 | 10.70 | 11.15 | -1.50 | -11.90% | 14 | 279 | 21.51% |
| COST230217C00505000 | 2023-02-06 11:31AM EST | 2023-02-17 | 16.60 | 14.00 | 14.25 | +1.23 | +8.00% | 3 | 562 | 23.72% |
| COST230224C00505000 | 2023-02-06 9:59AM EST | 2023-02-24 | 17.00 | 15.90 | 16.30 | -0.09 | -0.53% | 11 | 50 | 23.60% |
| COST230303C00505000 | 2023-02-06 9:40AM EST | 2023-03-03 | 20.03 | 20.15 | 20.65 | -0.87 | -4.16% | 1 | 81 | 28.54% |
| COST230310C00505000 | 2023-02-03 3:53PM EST | 2023-03-10 | 22.90 | 21.30 | 21.90 | 0.00 | - | 2 | 21 | 27.43% |
| COST230317C00505000 | 2023-02-06 11:56AM EST | 2023-03-17 | 24.24 | 23.35 | 23.65 | -0.66 | -2.65% | 3 | 207 | 27.58% |
| COST230324C00505000 | 2023-02-02 12:07PM EST | 2023-03-24 | 31.20 | 24.10 | 25.75 | 0.00 | - | - | 5 | 28.38% |
| COST230421C00505000 | 2023-02-02 3:20PM EST | 2023-04-21 | 35.77 | 29.15 | 30.75 | 0.00 | - | 11 | 140 | 27.97% |
| COST230721C00505000 | 2023-02-03 10:47AM EST | 2023-07-21 | 46.07 | 42.65 | 44.25 | 0.00 | - | 2 | 258 | 28.74% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230210P00505000 | 2023-02-06 12:04PM EST | 2023-02-10 | 2.11 | 2.17 | 2.29 | -0.31 | -12.81% | 49 | 344 | 24.49% |
| COST230217P00505000 | 2023-02-06 12:00PM EST | 2023-02-17 | 4.90 | 4.90 | 5.05 | -0.10 | -2.00% | 35 | 250 | 24.37% |
| COST230224P00505000 | 2023-02-06 11:55AM EST | 2023-02-24 | 5.89 | 6.40 | 6.80 | -0.41 | -6.51% | 18 | 72 | 23.43% |
| COST230303P00505000 | 2023-02-06 11:09AM EST | 2023-03-03 | 9.45 | 9.85 | 10.35 | -0.55 | -5.50% | 6 | 46 | 26.87% |
| COST230310P00505000 | 2023-02-03 12:58PM EST | 2023-03-10 | 10.00 | 11.10 | 11.45 | 0.00 | - | 1 | 35 | 25.71% |
| COST230317P00505000 | 2023-02-06 11:25AM EST | 2023-03-17 | 11.08 | 12.35 | 12.60 | -0.77 | -6.50% | 22 | 259 | 25.11% |
| COST230421P00505000 | 2023-02-06 12:01PM EST | 2023-04-21 | 16.80 | 16.70 | 17.00 | +0.50 | +3.07% | 2 | 118 | 23.21% |
| COST230721P00505000 | 2023-02-02 9:58AM EST | 2023-07-21 | 21.05 | 24.40 | 25.30 | 0.00 | - | 2 | 16 | 21.74% |
© 2023 Yahoo. All rights reserved.
