Singapore markets open in 5 hours 35 minutes
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,137.16 +26.08 (+0.63%) Dow
33,973.77 +82.75 (+0.24%) Nasdaq
12,001.76 +114.31 (+0.96%) BTC-USD
23,067.76 -22.54 (-0.10%) CMC Crypto 200
531.33 +5.37 (+1.02%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EST. Market open.
Strike:515.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230210C00515000 | 2023-02-07 2:10PM EST | 2023-02-10 | 3.55 | 3.60 | 3.85 | -1.80 | -33.64% | 548 | 411 | 22.57% |
| COST230217C00515000 | 2023-02-07 1:40PM EST | 2023-02-17 | 6.55 | 6.95 | 7.35 | -2.65 | -28.80% | 168 | 733 | 23.54% |
| COST230224C00515000 | 2023-02-07 1:44PM EST | 2023-02-24 | 8.15 | 9.15 | 9.25 | -2.10 | -20.49% | 22 | 258 | 22.59% |
| COST230303C00515000 | 2023-02-07 1:00PM EST | 2023-03-03 | 16.00 | 13.55 | 13.95 | +1.00 | +6.67% | 20 | 56 | 27.95% |
| COST230310C00515000 | 2023-02-07 12:41PM EST | 2023-03-10 | 15.00 | 15.05 | 15.55 | -2.00 | -11.76% | 8 | 31 | 27.34% |
| COST230317C00515000 | 2023-02-07 2:01PM EST | 2023-03-17 | 15.85 | 16.60 | 16.90 | -2.62 | -14.19% | 49 | 560 | 26.79% |
| COST230324C00515000 | 2023-02-06 9:47AM EST | 2023-03-24 | 18.28 | 17.20 | 19.25 | 0.00 | - | 1 | 2 | 27.90% |
| COST230421C00515000 | 2023-02-07 1:21PM EST | 2023-04-21 | 24.30 | 23.20 | 23.60 | +0.60 | +2.53% | 63 | 297 | 26.72% |
| COST230721C00515000 | 2023-02-06 1:13PM EST | 2023-07-21 | 37.89 | 35.65 | 37.75 | 0.00 | - | 2 | 15 | 28.19% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230210P00515000 | 2023-02-07 1:48PM EST | 2023-02-10 | 8.50 | 5.70 | 6.00 | +4.00 | +88.89% | 107 | 292 | 22.62% |
| COST230217P00515000 | 2023-02-07 1:20PM EST | 2023-02-17 | 8.25 | 8.95 | 9.35 | 0.00 | - | 150 | 454 | 23.15% |
| COST230224P00515000 | 2023-02-07 2:06PM EST | 2023-02-24 | 11.70 | 10.35 | 10.70 | +1.80 | +18.18% | 4 | 117 | 21.07% |
| COST230303P00515000 | 2023-02-07 1:37PM EST | 2023-03-03 | 16.20 | 14.45 | 14.85 | +2.40 | +17.39% | 12 | 11 | 25.64% |
| COST230310P00515000 | 2023-02-07 10:48AM EST | 2023-03-10 | 17.50 | 15.85 | 16.40 | +3.50 | +25.00% | 1 | 3 | 25.22% |
| COST230317P00515000 | 2023-02-07 1:34PM EST | 2023-03-17 | 18.33 | 16.80 | 17.00 | +2.49 | +15.72% | 8 | 109 | 23.75% |
| COST230324P00515000 | 2023-02-07 1:05PM EST | 2023-03-24 | 16.75 | 17.60 | 19.30 | -0.03 | -0.18% | 1 | 2 | 25.03% |
| COST230421P00515000 | 2023-02-07 10:47AM EST | 2023-04-21 | 23.00 | 21.35 | 21.50 | +2.97 | +14.83% | 2 | 128 | 22.13% |
| COST230721P00515000 | 2023-01-27 12:38PM EST | 2023-07-21 | 31.70 | 29.00 | 30.90 | 0.00 | - | 25 | 25 | 21.66% |
© 2023 Yahoo. All rights reserved.
