Singapore markets close in 6 hours 23 minutes
Straits Times Index
3,152.63 +13.73 (+0.44%) Nikkei
27,055.57 +63.36 (+0.23%) Hang Seng
17,958.51 +879.00 (+5.15%) FTSE 100
7,086.46 +177.70 (+2.57%) BTC-USD
20,217.95 +687.45 (+3.52%) CMC Crypto 200
458.53 +13.10 (+2.94%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221007C00550000 | 2022-10-04 12:57PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 28 | 422 | 51.37% |
| COST221014C00550000 | 2022-10-04 9:49AM EDT | 2022-10-14 | 0.06 | 0.03 | 0.09 | +0.01 | +20.00% | 1 | 101 | 31.93% |
| COST221021C00550000 | 2022-10-04 3:18PM EDT | 2022-10-21 | 0.20 | 0.21 | 0.28 | +0.01 | +5.26% | 61 | 1,189 | 28.76% |
| COST221028C00550000 | 2022-10-04 3:56PM EDT | 2022-10-28 | 0.54 | 0.46 | 0.62 | +0.22 | +68.75% | 42 | 56 | 27.77% |
| COST221104C00550000 | 2022-10-04 12:03PM EDT | 2022-11-04 | 0.92 | 0.85 | 1.20 | +0.32 | +53.33% | 10 | 22 | 28.00% |
| COST221118C00550000 | 2022-10-04 3:50PM EDT | 2022-11-18 | 2.25 | 2.13 | 2.35 | +0.46 | +25.70% | 64 | 490 | 27.41% |
| COST221216C00550000 | 2022-10-04 2:00PM EDT | 2022-12-16 | 5.80 | 5.85 | 6.20 | +0.45 | +8.41% | 27 | 268 | 29.15% |
| COST230120C00550000 | 2022-10-04 3:06PM EDT | 2023-01-20 | 9.70 | 9.80 | 10.30 | +0.55 | +6.01% | 22 | 1,203 | 29.25% |
| COST230317C00550000 | 2022-10-04 2:47PM EDT | 2023-03-17 | 16.05 | 16.55 | 17.20 | -2.46 | -13.29% | 4 | 89 | 30.08% |
| COST230421C00550000 | 2022-10-04 10:11AM EDT | 2023-04-21 | 20.50 | 19.65 | 21.55 | +4.05 | +24.62% | 1 | 14 | 30.70% |
| COST230616C00550000 | 2022-10-03 11:15AM EDT | 2023-06-16 | 25.50 | 26.35 | 27.15 | +2.50 | +10.87% | 1 | 255 | 30.85% |
| COST240119C00550000 | 2022-10-04 1:56PM EDT | 2024-01-19 | 45.30 | 44.35 | 46.30 | +5.35 | +13.39% | 2 | 482 | 31.64% |
| COST250117C00550000 | 2022-10-04 2:28PM EDT | 2025-01-17 | 70.00 | 71.00 | 74.85 | +3.00 | +4.48% | 40 | 197 | 33.53% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221007P00550000 | 2022-10-03 9:45AM EDT | 2022-10-07 | 78.20 | 61.95 | 66.45 | 0.00 | - | 3 | 0 | 70.31% |
| COST221014P00550000 | 2022-10-03 1:23PM EDT | 2022-10-14 | 74.15 | 61.80 | 66.40 | 0.00 | - | 3 | 2 | 59.34% |
| COST221021P00550000 | 2022-09-30 3:26PM EDT | 2022-10-21 | 75.40 | 62.65 | 66.25 | 0.00 | - | 1 | 389 | 44.76% |
| COST221028P00550000 | 2022-09-14 10:00AM EDT | 2022-10-28 | 45.75 | 62.00 | 66.60 | 0.00 | - | 10 | 10 | 39.14% |
| COST221118P00550000 | 2022-09-28 3:49PM EDT | 2022-11-18 | 61.48 | 64.45 | 67.55 | 0.00 | - | 6 | 81 | 31.21% |
| COST221216P00550000 | 2022-09-28 11:21AM EDT | 2022-12-16 | 69.15 | 67.45 | 69.10 | 0.00 | - | 2 | 43 | 27.47% |
| COST230120P00550000 | 2022-10-04 9:30AM EDT | 2023-01-20 | 70.77 | 70.00 | 71.40 | -5.33 | -7.00% | 4 | 640 | 25.79% |
| COST230317P00550000 | 2022-09-22 9:49AM EDT | 2023-03-17 | 74.15 | 73.60 | 75.70 | 0.00 | - | 1 | 9 | 25.23% |
| COST230421P00550000 | 2022-09-23 2:10PM EDT | 2023-04-21 | 91.35 | 75.95 | 78.95 | 0.00 | - | 1 | 29 | 25.62% |
| COST230616P00550000 | 2022-10-04 11:13AM EDT | 2023-06-16 | 80.14 | 79.30 | 81.15 | +2.14 | +2.74% | 51 | 105 | 24.21% |
| COST240119P00550000 | 2022-10-04 2:10PM EDT | 2024-01-19 | 90.20 | 88.35 | 91.80 | -6.90 | -7.11% | 4 | 88 | 23.08% |
© 2022 Yahoo. All rights reserved.
