Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
22,982.44 +29.26 (+0.13%) 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:525.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230203C00525000 | 2023-01-27 3:58PM EST | 2023-02-03 | 0.97 | 0.84 | 0.99 | +0.37 | +61.67% | 747 | 131 | 25.23% |
| COST230210C00525000 | 2023-01-27 3:59PM EST | 2023-02-10 | 1.84 | 1.71 | 1.97 | +0.55 | +42.64% | 181 | 301 | 22.22% |
| COST230217C00525000 | 2023-01-27 3:59PM EST | 2023-02-17 | 3.00 | 2.85 | 3.10 | +0.75 | +33.33% | 212 | 664 | 21.55% |
| COST230224C00525000 | 2023-01-27 3:16PM EST | 2023-02-24 | 5.06 | 3.60 | 4.05 | +2.19 | +76.31% | 17 | 29 | 20.92% |
| COST230303C00525000 | 2023-01-27 3:24PM EST | 2023-03-03 | 7.55 | 6.40 | 6.90 | +2.25 | +42.45% | 20 | 17 | 24.22% |
| COST230317C00525000 | 2023-01-27 3:41PM EST | 2023-03-17 | 10.36 | 8.60 | 9.10 | +3.11 | +42.90% | 88 | 280 | 23.83% |
| COST230421C00525000 | 2023-01-27 3:53PM EST | 2023-04-21 | 14.10 | 13.60 | 13.85 | +2.10 | +17.50% | 12 | 500 | 23.49% |
| COST230721C00525000 | 2023-01-27 3:44PM EST | 2023-07-21 | 26.89 | 24.80 | 25.85 | +5.94 | +28.35% | 1 | 69 | 25.14% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230210P00525000 | 2023-01-20 2:51PM EST | 2023-02-10 | 48.10 | 21.85 | 24.60 | 0.00 | - | 1 | 1 | 25.67% |
| COST230217P00525000 | 2023-01-27 3:56PM EST | 2023-02-17 | 24.10 | 24.10 | 25.15 | -21.10 | -46.68% | 4 | 2 | 22.51% |
| COST230317P00525000 | 2023-01-27 12:35PM EST | 2023-03-17 | 27.42 | 28.35 | 29.10 | -9.68 | -26.09% | 4 | 6 | 21.24% |
| COST230421P00525000 | 2023-01-19 3:53PM EST | 2023-04-21 | 31.95 | 31.15 | 32.10 | -25.65 | -44.53% | 3 | 103 | 19.67% |
| COST230721P00525000 | 2023-01-06 10:05AM EST | 2023-07-21 | 58.60 | 37.20 | 38.70 | 0.00 | - | 11 | 2 | 18.64% |
© 2023 Yahoo. All rights reserved.
