Singapore markets closed
Straits Times Index
3,388.52 +7.68 (+0.23%) S&P 500
4,156.53 -7.47 (-0.18%) Dow
34,149.92 -6.77 (-0.02%) Nasdaq
12,084.13 -29.65 (-0.24%) BTC-USD
22,992.39 +39.69 (+0.17%) CMC Crypto 200
530.95 -5.94 (-1.11%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:19AM EST. Market open.
Strike:510.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230210C00510000 | 2023-02-08 10:04AM EST | 2023-02-10 | 4.25 | 4.25 | 4.40 | -4.20 | -49.70% | 56 | 587 | 25.14% |
| COST230217C00510000 | 2023-02-08 10:03AM EST | 2023-02-17 | 8.25 | 8.20 | 8.45 | -3.75 | -31.25% | 11 | 843 | 25.80% |
| COST230224C00510000 | 2023-02-07 3:59PM EST | 2023-02-24 | 10.89 | 10.05 | 10.35 | -3.51 | -24.37% | 10 | 115 | 24.12% |
| COST230303C00510000 | 2023-02-08 9:33AM EST | 2023-03-03 | 15.00 | 14.65 | 14.95 | -4.00 | -21.05% | 1 | 98 | 29.13% |
| COST230310C00510000 | 2023-02-08 10:00AM EST | 2023-03-10 | 16.90 | 15.95 | 16.55 | +1.20 | +7.64% | 11 | 24 | 28.33% |
| COST230317C00510000 | 2023-02-08 10:03AM EST | 2023-03-17 | 18.05 | 17.75 | 18.20 | -0.50 | -2.70% | 9 | 1,077 | 28.10% |
| COST230324C00510000 | 2023-02-07 10:08AM EST | 2023-03-24 | 19.00 | 19.30 | 20.35 | 0.00 | - | 1 | 6 | 28.84% |
| COST230421C00510000 | 2023-02-08 9:52AM EST | 2023-04-21 | 25.00 | 24.20 | 25.25 | -2.35 | -8.59% | 2 | 223 | 28.04% |
| COST230616C00510000 | 2023-02-07 2:36PM EST | 2023-06-16 | 36.51 | 33.45 | 34.75 | 0.00 | - | 10 | 432 | 28.97% |
| COST230721C00510000 | 2023-02-03 10:47AM EST | 2023-07-21 | 43.04 | 37.45 | 39.05 | 0.00 | - | 1 | 135 | 28.86% |
| COST230915C00510000 | 2023-02-06 1:17PM EST | 2023-09-15 | 45.00 | 44.70 | 46.60 | -2.70 | -5.66% | 1 | 104 | 29.72% |
| COST240119C00510000 | 2023-02-06 2:05PM EST | 2024-01-19 | 62.65 | 57.85 | 60.00 | 0.00 | - | 10 | 285 | 30.52% |
| COST240621C00510000 | 2023-02-02 9:56AM EST | 2024-06-21 | 78.48 | 69.15 | 74.00 | 0.00 | - | 2 | 8 | 31.35% |
| COST250117C00510000 | 2023-02-02 10:46AM EST | 2025-01-17 | 97.96 | 83.90 | 88.55 | 0.00 | - | 2 | 63 | 31.54% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230210P00510000 | 2023-02-08 10:02AM EST | 2023-02-10 | 4.04 | 3.75 | 4.10 | +1.84 | +83.64% | 48 | 348 | 20.92% |
| COST230217P00510000 | 2023-02-08 9:49AM EST | 2023-02-17 | 6.80 | 7.30 | 7.55 | +1.70 | +33.33% | 1 | 166 | 21.72% |
| COST230224P00510000 | 2023-02-08 9:30AM EST | 2023-02-24 | 8.50 | 9.05 | 9.30 | +1.45 | +20.57% | 1 | 64 | 20.65% |
| COST230303P00510000 | 2023-02-07 9:56AM EST | 2023-03-03 | 13.48 | 13.00 | 13.35 | 0.00 | - | 4 | 65 | 25.15% |
| COST230310P00510000 | 2023-02-08 9:34AM EST | 2023-03-10 | 14.00 | 14.20 | 14.75 | -0.50 | -3.45% | 1 | 40 | 24.49% |
| COST230317P00510000 | 2023-02-08 9:55AM EST | 2023-03-17 | 15.13 | 15.40 | 15.75 | +2.49 | +19.70% | 1 | 814 | 23.65% |
| COST230421P00510000 | 2023-02-07 3:12PM EST | 2023-04-21 | 18.15 | 19.75 | 20.15 | 0.00 | - | 15 | 142 | 21.91% |
| COST230616P00510000 | 2023-02-07 2:51PM EST | 2023-06-16 | 24.71 | 26.05 | 26.40 | 0.00 | - | 25 | 740 | 21.66% |
| COST230721P00510000 | 2023-02-06 3:19PM EST | 2023-07-21 | 26.55 | 28.05 | 28.80 | 0.00 | - | 2 | 44 | 20.98% |
| COST230915P00510000 | 2023-02-03 3:59PM EST | 2023-09-15 | 30.20 | 31.85 | 33.30 | 0.00 | - | 100 | 231 | 20.97% |
| COST240119P00510000 | 2023-02-07 3:54PM EST | 2024-01-19 | 36.10 | 38.15 | 39.50 | 0.00 | - | 35 | 752 | 19.87% |
| COST240621P00510000 | 2023-02-02 11:41AM EST | 2024-06-21 | 39.65 | 43.75 | 46.30 | 0.00 | - | 4 | 23 | 19.41% |
| COST250117P00510000 | 2023-02-08 9:49AM EST | 2025-01-17 | 50.24 | 49.30 | 52.75 | -0.36 | -0.71% | 2 | 154 | 18.59% |
© 2023 Yahoo. All rights reserved.
