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
23,053.56 +131.48 (+0.57%) CMC Crypto 200
521.88 +3.08 (+0.59%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:540.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230203C00540000 | 2023-01-31 3:59PM EST | 2023-02-03 | 0.27 | 0.00 | 0.00 | 0.00 | - | 114 | 266 | 12.50% |
| COST230210C00540000 | 2023-01-31 3:53PM EST | 2023-02-10 | 0.78 | 0.00 | 0.00 | 0.00 | - | 31 | 89 | 6.25% |
| COST230217C00540000 | 2023-01-31 3:58PM EST | 2023-02-17 | 1.65 | 0.00 | 0.00 | 0.00 | - | 179 | 3,060 | 6.25% |
| COST230224C00540000 | 2023-01-31 12:05PM EST | 2023-02-24 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 65 | 6.25% |
| COST230303C00540000 | 2023-01-31 3:37PM EST | 2023-03-03 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 3.13% |
| COST230310C00540000 | 2023-01-30 10:39AM EST | 2023-03-10 | 4.36 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 3.13% |
| COST230317C00540000 | 2023-01-31 3:53PM EST | 2023-03-17 | 6.50 | 0.00 | 0.00 | 0.00 | - | 103 | 1,453 | 3.13% |
| COST230421C00540000 | 2023-01-31 3:44PM EST | 2023-04-21 | 10.80 | 0.00 | 0.00 | 0.00 | - | 42 | 380 | 3.13% |
| COST230616C00540000 | 2023-01-31 2:40PM EST | 2023-06-16 | 18.10 | 0.00 | 0.00 | 0.00 | - | 10 | 938 | 1.56% |
| COST230721C00540000 | 2023-01-31 3:56PM EST | 2023-07-21 | 22.39 | 0.00 | 0.00 | 0.00 | - | 4 | 157 | 1.56% |
| COST230915C00540000 | 2023-01-31 3:55PM EST | 2023-09-15 | 29.19 | 0.00 | 0.00 | 0.00 | - | 11 | 144 | 1.56% |
| COST240119C00540000 | 2023-01-31 1:09PM EST | 2024-01-19 | 39.65 | 0.00 | 0.00 | 0.00 | - | 1 | 441 | 1.56% |
| COST240621C00540000 | 2023-01-31 9:38AM EST | 2024-06-21 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.78% |
| COST250117C00540000 | 2023-01-31 12:32PM EST | 2025-01-17 | 66.75 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 0.78% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230217P00540000 | 2023-01-09 11:49AM EST | 2023-02-17 | 54.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COST230224P00540000 | 2023-01-19 10:00AM EST | 2023-02-24 | 67.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST230317P00540000 | 2023-01-31 10:09AM EST | 2023-03-17 | 38.75 | 0.00 | 0.00 | 0.00 | - | 13 | 16 | 0.00% |
| COST230421P00540000 | 2023-01-31 1:54PM EST | 2023-04-21 | 39.00 | 0.00 | 0.00 | 0.00 | - | 30 | 71 | 0.00% |
| COST230616P00540000 | 2023-01-31 1:32PM EST | 2023-06-16 | 44.15 | 0.00 | 0.00 | 0.00 | - | 8 | 532 | 0.00% |
| COST230721P00540000 | 2023-01-31 1:31PM EST | 2023-07-21 | 45.65 | 0.00 | 0.00 | 0.00 | - | 36 | 144 | 0.00% |
| COST230915P00540000 | 2023-01-31 1:31PM EST | 2023-09-15 | 49.25 | 0.00 | 0.00 | 0.00 | - | 11 | 232 | 0.00% |
| COST240119P00540000 | 2023-01-31 2:35PM EST | 2024-01-19 | 54.05 | 0.00 | 0.00 | 0.00 | - | 37 | 350 | 0.00% |
| COST240621P00540000 | 2023-01-18 11:01AM EST | 2024-06-21 | 78.07 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| COST250117P00540000 | 2023-01-30 10:27AM EST | 2025-01-17 | 66.72 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
© 2023 Yahoo. All rights reserved.
