Singapore markets closed
Straits Times Index
3,114.21 -51.29 (-1.62%) S&P 500
3,647.29 -7.75 (-0.21%) Dow
29,134.99 -125.82 (-0.43%) Nasdaq
10,829.50 +26.58 (+0.25%) BTC-USD
18,752.26 -1,404.31 (-6.97%) CMC Crypto 200
428.94 -30.19 (-6.58%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:530.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220930C00530000 | 2022-09-27 3:36PM EDT | 2022-09-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| COST221007C00530000 | 2022-09-27 3:31PM EDT | 2022-10-07 | 0.33 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| COST221014C00530000 | 2022-09-27 1:46PM EDT | 2022-10-14 | 1.14 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| COST221021C00530000 | 2022-09-27 3:42PM EDT | 2022-10-21 | 1.83 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| COST221028C00530000 | 2022-09-27 2:40PM EDT | 2022-10-28 | 3.09 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| COST221104C00530000 | 2022-09-27 12:54PM EDT | 2022-11-04 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST221118C00530000 | 2022-09-27 12:53PM EDT | 2022-11-18 | 6.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| COST221216C00530000 | 2022-09-27 11:56AM EDT | 2022-12-16 | 10.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| COST230120C00530000 | 2022-09-27 3:17PM EDT | 2023-01-20 | 15.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| COST230317C00530000 | 2022-09-26 12:41PM EDT | 2023-03-17 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST230421C00530000 | 2022-09-22 2:12PM EDT | 2023-04-21 | 29.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST230616C00530000 | 2022-09-27 12:52PM EDT | 2023-06-16 | 33.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COST240119C00530000 | 2022-09-26 11:12AM EDT | 2024-01-19 | 50.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST250117C00530000 | 2022-09-26 2:04PM EDT | 2025-01-17 | 79.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220930P00530000 | 2022-09-26 3:53PM EDT | 2022-09-30 | 46.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COST221007P00530000 | 2022-09-26 3:50PM EDT | 2022-10-07 | 50.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST221014P00530000 | 2022-09-16 3:47PM EDT | 2022-10-14 | 32.35 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| COST221021P00530000 | 2022-09-27 10:44AM EDT | 2022-10-21 | 47.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST221028P00530000 | 2022-09-23 10:01AM EDT | 2022-10-28 | 55.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST221118P00530000 | 2022-09-26 3:17PM EDT | 2022-11-18 | 53.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COST221216P00530000 | 2022-09-26 11:30AM EDT | 2022-12-16 | 59.79 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| COST230120P00530000 | 2022-09-26 3:55PM EDT | 2023-01-20 | 60.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST230317P00530000 | 2022-09-23 12:32PM EDT | 2023-03-17 | 73.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230421P00530000 | 2022-09-06 10:12AM EDT | 2023-04-21 | 51.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230616P00530000 | 2022-09-27 11:50AM EDT | 2023-06-16 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240119P00530000 | 2022-09-27 3:22PM EDT | 2024-01-19 | 82.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST250117P00530000 | 2022-09-27 12:30PM EDT | 2025-01-17 | 93.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
