Singapore markets closed
Straits Times Index
3,388.52 +7.68 (+0.23%) S&P 500
4,145.66 -18.34 (-0.44%) Dow
34,094.22 -62.47 (-0.18%) Nasdaq
12,036.99 -76.80 (-0.63%) BTC-USD
23,120.89 +131.98 (+0.57%) CMC Crypto 200
534.28 -2.61 (-0.49%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EST. Market open.
Strike:550.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230210C00550000 | 2023-02-07 3:51PM EST | 2023-02-10 | 0.02 | 0.00 | 0.24 | 0.00 | - | 161 | 665 | 43.36% |
| COST230217C00550000 | 2023-02-08 9:38AM EST | 2023-02-17 | 0.23 | 0.20 | 0.45 | -0.22 | -48.89% | 5 | 540 | 26.64% |
| COST230224C00550000 | 2023-02-08 9:34AM EST | 2023-02-24 | 0.50 | 0.50 | 0.83 | -0.41 | -45.05% | 21 | 131 | 23.29% |
| COST230303C00550000 | 2023-02-07 3:54PM EST | 2023-03-03 | 3.25 | 2.08 | 2.32 | 0.00 | - | 27 | 151 | 25.81% |
| COST230310C00550000 | 2023-02-07 1:40PM EST | 2023-03-10 | 3.20 | 2.75 | 3.70 | 0.00 | - | 1 | 41 | 26.54% |
| COST230317C00550000 | 2023-02-07 3:46PM EST | 2023-03-17 | 4.85 | 3.25 | 4.30 | 0.00 | - | 344 | 957 | 25.32% |
| COST230324C00550000 | 2023-02-07 11:57AM EST | 2023-03-24 | 4.30 | 3.85 | 5.40 | 0.00 | - | 3 | 5 | 25.43% |
| COST230421C00550000 | 2023-02-07 3:02PM EST | 2023-04-21 | 9.47 | 7.65 | 8.45 | 0.00 | - | 25 | 820 | 24.25% |
| COST230616C00550000 | 2023-02-07 1:33PM EST | 2023-06-16 | 15.65 | 13.85 | 16.65 | 0.00 | - | 5 | 1,265 | 25.94% |
| COST230721C00550000 | 2023-02-07 2:16PM EST | 2023-07-21 | 20.05 | 17.85 | 20.10 | 0.00 | - | 4 | 113 | 25.71% |
| COST230915C00550000 | 2023-02-07 11:27AM EST | 2023-09-15 | 25.00 | 23.70 | 27.45 | 0.00 | - | 4 | 119 | 27.05% |
| COST240119C00550000 | 2023-02-07 3:53PM EST | 2024-01-19 | 41.40 | 36.50 | 40.45 | 0.00 | - | 5 | 739 | 28.23% |
| COST240621C00550000 | 2023-02-06 11:52AM EST | 2024-06-21 | 54.49 | 49.25 | 54.85 | 0.00 | - | 1 | 144 | 29.54% |
| COST250117C00550000 | 2023-02-07 12:42PM EST | 2025-01-17 | 67.20 | 64.35 | 69.65 | 0.00 | - | 1 | 369 | 30.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230210P00550000 | 2023-02-06 12:36PM EST | 2023-02-10 | 35.00 | 38.10 | 40.80 | 0.00 | - | 1 | 1 | 64.92% |
| COST230217P00550000 | 2023-02-01 11:46AM EST | 2023-02-17 | 42.30 | 38.10 | 41.10 | 0.00 | - | 1 | 3 | 37.38% |
| COST230224P00550000 | 2023-02-03 10:01AM EST | 2023-02-24 | 33.00 | 37.15 | 41.15 | 0.00 | - | 1 | 1 | 28.89% |
| COST230310P00550000 | 2023-02-03 9:45AM EST | 2023-03-10 | 32.25 | 39.35 | 42.35 | 0.00 | - | 1 | 1 | 24.96% |
| COST230317P00550000 | 2023-02-07 3:00PM EST | 2023-03-17 | 37.00 | 40.15 | 42.45 | 0.00 | - | 1 | 18 | 22.79% |
| COST230421P00550000 | 2023-02-03 2:04PM EST | 2023-04-21 | 40.52 | 42.35 | 44.60 | 0.00 | - | 1 | 39 | 19.91% |
| COST230616P00550000 | 2023-02-03 10:00AM EST | 2023-06-16 | 42.52 | 46.20 | 49.15 | 0.00 | - | 2 | 231 | 19.69% |
| COST230721P00550000 | 2022-12-19 10:47AM EST | 2023-07-21 | 90.75 | 72.15 | 74.35 | 0.00 | - | 1 | 15 | 37.07% |
| COST230915P00550000 | 2023-02-02 10:47AM EST | 2023-09-15 | 41.85 | 51.40 | 53.80 | 0.00 | - | 57 | 268 | 18.43% |
| COST240119P00550000 | 2023-02-06 10:40AM EST | 2024-01-19 | 56.00 | 56.95 | 59.60 | 0.00 | - | 2 | 201 | 17.86% |
| COST240621P00550000 | 2023-02-02 12:02PM EST | 2024-06-21 | 58.60 | 61.40 | 65.90 | 0.00 | - | 37 | 51 | 17.62% |
| COST250117P00550000 | 2023-01-27 2:26PM EST | 2025-01-17 | 71.60 | 66.85 | 71.55 | 0.00 | - | 4 | 61 | 16.83% |
© 2023 Yahoo. All rights reserved.
