Singapore markets closed
Straits Times Index
3,377.65 +11.98 (+0.36%) S&P 500
4,076.60 +58.83 (+1.46%) Dow
34,086.04 +368.95 (+1.09%) Nasdaq
11,584.55 +190.74 (+1.67%) BTC-USD
23,098.20 +215.07 (+0.94%) CMC Crypto 200
523.33 +4.54 (+0.87%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:530.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230203C00530000 | 2023-01-31 3:59PM EST | 2023-02-03 | 0.91 | 0.00 | 0.00 | 0.00 | - | 279 | 418 | 6.25% |
| COST230210C00530000 | 2023-01-31 3:59PM EST | 2023-02-10 | 2.14 | 0.00 | 0.00 | 0.00 | - | 243 | 310 | 6.25% |
| COST230217C00530000 | 2023-01-31 3:54PM EST | 2023-02-17 | 3.27 | 0.00 | 0.00 | 0.00 | - | 148 | 684 | 3.13% |
| COST230224C00530000 | 2023-01-31 2:57PM EST | 2023-02-24 | 4.00 | 0.00 | 0.00 | 0.00 | - | 77 | 188 | 3.13% |
| COST230303C00530000 | 2023-01-31 2:52PM EST | 2023-03-03 | 6.93 | 0.00 | 0.00 | 0.00 | - | 9 | 66 | 3.13% |
| COST230310C00530000 | 2023-01-31 12:04PM EST | 2023-03-10 | 7.06 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| COST230317C00530000 | 2023-01-31 3:56PM EST | 2023-03-17 | 9.85 | 0.00 | 0.00 | 0.00 | - | 365 | 889 | 3.13% |
| COST230421C00530000 | 2023-01-31 3:58PM EST | 2023-04-21 | 15.26 | 0.00 | 0.00 | 0.00 | - | 11 | 215 | 1.56% |
| COST230616C00530000 | 2023-01-31 3:17PM EST | 2023-06-16 | 22.40 | 0.00 | 0.00 | 0.00 | - | 9 | 279 | 1.56% |
| COST230721C00530000 | 2023-01-30 12:47PM EST | 2023-07-21 | 23.65 | 0.00 | 0.00 | 0.00 | - | 6 | 47 | 1.56% |
| COST230915C00530000 | 2023-01-31 1:40PM EST | 2023-09-15 | 32.00 | 0.00 | 0.00 | 0.00 | - | 3 | 305 | 0.78% |
| COST240119C00530000 | 2023-01-31 3:21PM EST | 2024-01-19 | 45.60 | 0.00 | 0.00 | 0.00 | - | 10 | 253 | 0.78% |
| COST240621C00530000 | 2023-01-31 2:19PM EST | 2024-06-21 | 58.45 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.78% |
| COST250117C00530000 | 2023-01-31 10:59AM EST | 2025-01-17 | 69.20 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 0.78% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230203P00530000 | 2023-01-06 1:26PM EST | 2023-02-03 | 49.85 | 0.00 | 0.00 | 0.00 | - | 356 | 172 | 0.00% |
| COST230210P00530000 | 2023-01-27 10:22AM EST | 2023-02-10 | 26.67 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST230217P00530000 | 2023-01-31 3:53PM EST | 2023-02-17 | 23.30 | 0.00 | 0.00 | 0.00 | - | 16 | 23 | 0.00% |
| COST230317P00530000 | 2023-01-31 3:27PM EST | 2023-03-17 | 29.10 | 0.00 | 0.00 | 0.00 | - | 3 | 277 | 0.00% |
| COST230421P00530000 | 2023-01-27 10:46AM EST | 2023-04-21 | 33.85 | 0.00 | 0.00 | 0.00 | - | 3 | 141 | 0.00% |
| COST230616P00530000 | 2023-01-27 3:42PM EST | 2023-06-16 | 37.55 | 0.00 | 0.00 | 0.00 | - | 60 | 213 | 0.00% |
| COST230721P00530000 | 2023-01-31 2:27PM EST | 2023-07-21 | 39.20 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 0.00% |
| COST230915P00530000 | 2023-01-31 1:54PM EST | 2023-09-15 | 43.08 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| COST240119P00530000 | 2023-01-31 10:33AM EST | 2024-01-19 | 49.85 | 0.00 | 0.00 | 0.00 | - | 4 | 181 | 0.00% |
| COST240621P00530000 | 2023-01-17 12:04PM EST | 2024-06-21 | 69.99 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| COST250117P00530000 | 2023-01-23 2:23PM EST | 2025-01-17 | 70.80 | 0.00 | 0.00 | 0.00 | - | 8 | 52 | 0.00% |
© 2023 Yahoo. All rights reserved.
