Singapore markets open in 4 hours 8 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
23,765.59 +770.76 (+3.35%) 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:520.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230203C00520000 | 2023-01-27 3:59PM EST | 2023-02-03 | 1.57 | 1.47 | 1.63 | +0.57 | +57.00% | 557 | 227 | 26.93% |
| COST230210C00520000 | 2023-01-27 3:58PM EST | 2023-02-10 | 2.87 | 2.63 | 2.95 | +0.91 | +46.43% | 140 | 263 | 23.17% |
| COST230217C00520000 | 2023-01-27 3:53PM EST | 2023-02-17 | 4.40 | 4.10 | 4.30 | +1.32 | +42.86% | 189 | 610 | 22.25% |
| COST230224C00520000 | 2023-01-27 3:46PM EST | 2023-02-24 | 5.99 | 5.00 | 5.45 | +2.39 | +66.39% | 63 | 74 | 21.62% |
| COST230303C00520000 | 2023-01-27 3:54PM EST | 2023-03-03 | 8.40 | 8.05 | 8.60 | +1.82 | +27.66% | 44 | 22 | 24.96% |
| COST230310C00520000 | 2023-01-27 11:20AM EST | 2023-03-10 | 9.35 | 9.25 | 9.80 | +9.35 | - | 5 | 3 | 24.64% |
| COST230317C00520000 | 2023-01-27 3:47PM EST | 2023-03-17 | 11.60 | 10.55 | 10.85 | +2.85 | +32.57% | 55 | 602 | 24.30% |
| COST230421C00520000 | 2023-01-27 3:45PM EST | 2023-04-21 | 16.95 | 15.65 | 16.00 | +2.90 | +20.64% | 16 | 211 | 24.06% |
| COST230616C00520000 | 2023-01-27 3:52PM EST | 2023-06-16 | 24.35 | 23.70 | 24.05 | +2.65 | +12.21% | 27 | 350 | 25.19% |
| COST230721C00520000 | 2023-01-27 2:49PM EST | 2023-07-21 | 29.65 | 27.20 | 28.45 | +6.55 | +28.35% | 15 | 42 | 25.71% |
| COST230915C00520000 | 2023-01-27 12:32PM EST | 2023-09-15 | 34.80 | 34.05 | 35.75 | +2.50 | +7.74% | 2 | 92 | 26.95% |
| COST240119C00520000 | 2023-01-27 1:36PM EST | 2024-01-19 | 48.02 | 46.50 | 48.95 | +3.72 | +8.40% | 26 | 340 | 28.32% |
| COST240621C00520000 | 2023-01-27 10:09AM EST | 2024-06-21 | 63.40 | 57.75 | 62.70 | +12.65 | +24.93% | 1 | 20 | 29.46% |
| COST250117C00520000 | 2023-01-27 1:41PM EST | 2025-01-17 | 75.08 | 72.25 | 77.20 | +0.73 | +0.98% | 1 | 53 | 29.96% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230203P00520000 | 2023-01-27 11:33AM EST | 2023-02-03 | 18.25 | 17.55 | 19.30 | +18.25 | - | 3 | 1 | 32.26% |
| COST230210P00520000 | 2023-01-27 1:34PM EST | 2023-02-10 | 18.50 | 19.40 | 20.30 | -6.54 | -26.12% | 46 | 2 | 25.32% |
| COST230217P00520000 | 2023-01-27 3:27PM EST | 2023-02-17 | 18.26 | 20.55 | 20.95 | -14.14 | -43.64% | 7 | 68 | 22.11% |
| COST230303P00520000 | 2023-01-27 12:38PM EST | 2023-03-03 | 22.25 | 23.40 | 24.35 | +22.25 | - | 1 | 0 | 23.27% |
| COST230317P00520000 | 2023-01-27 3:38PM EST | 2023-03-17 | 23.25 | 25.30 | 25.90 | -7.00 | -23.14% | 29 | 690 | 21.89% |
| COST230421P00520000 | 2023-01-27 2:34PM EST | 2023-04-21 | 27.15 | 28.35 | 29.05 | -12.85 | -32.13% | 12 | 103 | 20.12% |
| COST230616P00520000 | 2023-01-27 3:17PM EST | 2023-06-16 | 31.40 | 33.60 | 34.05 | -7.65 | -19.59% | 42 | 1,458 | 19.72% |
| COST230721P00520000 | 2023-01-04 3:04PM EST | 2023-07-21 | 70.20 | 34.60 | 36.50 | 0.00 | - | 6 | 8 | 19.42% |
| COST230915P00520000 | 2023-01-26 1:31PM EST | 2023-09-15 | 43.90 | 38.50 | 40.30 | 0.00 | - | 8 | 56 | 19.31% |
| COST240119P00520000 | 2023-01-25 12:30PM EST | 2024-01-19 | 54.00 | 44.65 | 46.45 | 0.00 | - | 1 | 148 | 18.65% |
| COST240621P00520000 | 2023-01-20 10:54AM EST | 2024-06-21 | 70.45 | 49.60 | 52.45 | 0.00 | - | 50 | 67 | 18.12% |
| COST250117P00520000 | 2023-01-20 10:56AM EST | 2025-01-17 | 77.25 | 54.80 | 59.30 | 0.00 | - | 2 | 39 | 17.69% |
© 2023 Yahoo. All rights reserved.
