Singapore markets open in 5 hours 17 minutes
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,146.67 +35.59 (+0.87%) Dow
34,041.07 +150.05 (+0.44%) Nasdaq
12,035.99 +148.54 (+1.25%) BTC-USD
23,097.95 +85.46 (+0.37%) CMC Crypto 200
531.99 +6.04 (+1.15%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:42PM EST. Market open.
Strike:535.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230210C00535000 | 2023-02-07 2:25PM EST | 2023-02-10 | 0.19 | 0.16 | 0.19 | -0.19 | -50.00% | 217 | 716 | 21.39% |
| COST230217C00535000 | 2023-02-07 2:17PM EST | 2023-02-17 | 1.50 | 1.39 | 1.48 | -0.49 | -24.62% | 38 | 360 | 21.50% |
| COST230224C00535000 | 2023-02-07 2:22PM EST | 2023-02-24 | 2.43 | 2.37 | 2.54 | -0.38 | -13.52% | 43 | 166 | 20.40% |
| COST230303C00535000 | 2023-02-07 2:13PM EST | 2023-03-03 | 5.75 | 5.60 | 5.90 | -0.70 | -10.85% | 18 | 67 | 25.23% |
| COST230310C00535000 | 2023-02-07 12:11PM EST | 2023-03-10 | 6.30 | 6.65 | 7.05 | -1.17 | -15.66% | 3 | 38 | 24.48% |
| COST230317C00535000 | 2023-02-07 1:47PM EST | 2023-03-17 | 7.30 | 7.95 | 8.20 | -1.90 | -20.65% | 6 | 428 | 24.10% |
| COST230324C00535000 | 2023-02-02 11:12AM EST | 2023-03-24 | 15.77 | 9.00 | 10.00 | 0.00 | - | - | 9 | 24.90% |
| COST230421C00535000 | 2023-02-07 1:52PM EST | 2023-04-21 | 12.90 | 13.55 | 13.90 | -1.72 | -11.76% | 15 | 228 | 24.12% |
| COST230721C00535000 | 2023-02-03 1:06PM EST | 2023-07-21 | 27.70 | 25.75 | 27.15 | 0.00 | - | 1 | 13 | 25.98% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230210P00535000 | 2023-02-03 9:30AM EST | 2023-02-10 | 17.19 | 21.35 | 23.75 | 0.00 | - | 1 | 8 | 47.34% |
| COST230217P00535000 | 2023-02-03 3:46PM EST | 2023-02-17 | 22.01 | 22.30 | 24.00 | 0.00 | - | 58 | 240 | 29.48% |
| COST230224P00535000 | 2023-02-06 1:11PM EST | 2023-02-24 | 22.95 | 23.05 | 24.50 | 0.00 | - | 2 | 9 | 24.46% |
| COST230317P00535000 | 2023-02-02 2:40PM EST | 2023-03-17 | 22.65 | 28.00 | 28.50 | 0.00 | - | 6 | 15 | 23.65% |
| COST230324P00535000 | 2023-02-07 11:50AM EST | 2023-03-24 | 31.04 | 28.30 | 29.65 | +11.09 | +55.59% | 1 | 1 | 23.52% |
| COST230421P00535000 | 2023-02-07 10:53AM EST | 2023-04-21 | 33.75 | 31.15 | 32.40 | +3.10 | +10.11% | 1 | 155 | 21.76% |
| COST230721P00535000 | 2023-02-01 12:59PM EST | 2023-07-21 | 42.45 | 38.45 | 39.60 | 0.00 | - | 5 | 55 | 20.01% |
© 2023 Yahoo. All rights reserved.
