Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,699.70 +326.85 (+1.69%) CMC Crypto 200
449.83 +6.40 (+1.44%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Strike:565.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220930C00565000 | 2022-09-27 10:27AM EDT | 2022-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 103.13% |
| COST221007C00565000 | 2022-09-29 9:49AM EDT | 2022-10-07 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 25 | 40.63% |
| COST221014C00565000 | 2022-09-23 2:24PM EDT | 2022-10-14 | 0.12 | 0.03 | 0.07 | 0.00 | - | 22 | 54 | 33.79% |
| COST221021C00565000 | 2022-09-30 1:08PM EDT | 2022-10-21 | 0.16 | 0.12 | 0.14 | -0.04 | -20.00% | 1 | 430 | 30.37% |
| COST221028C00565000 | 2022-09-26 1:14PM EDT | 2022-10-28 | 0.52 | 0.23 | 0.32 | 0.00 | - | 1 | 7 | 29.69% |
| COST221118C00565000 | 2022-09-30 10:44AM EDT | 2022-11-18 | 1.35 | 1.02 | 1.12 | -0.05 | -3.57% | 16 | 188 | 28.16% |
| COST221216C00565000 | 2022-09-30 12:58PM EDT | 2022-12-16 | 3.80 | 3.25 | 3.45 | -0.90 | -19.15% | 1 | 229 | 29.37% |
| COST230120C00565000 | 2022-09-29 10:34AM EDT | 2023-01-20 | 8.20 | 6.00 | 6.30 | 0.00 | - | 6 | 222 | 29.23% |
| COST230421C00565000 | 2022-08-26 3:36PM EDT | 2023-04-21 | 39.00 | 11.75 | 13.05 | 0.00 | - | 3 | 4 | 28.45% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220930P00565000 | 2022-09-20 1:58PM EDT | 2022-09-30 | 71.25 | 87.90 | 91.55 | 0.00 | - | 4 | 0 | 175.78% |
| COST221007P00565000 | 2022-09-02 11:33AM EDT | 2022-10-07 | 36.85 | 87.70 | 90.50 | 0.00 | - | 1 | 0 | 73.19% |
| COST221014P00565000 | 2022-09-19 3:11PM EDT | 2022-10-14 | 60.80 | 87.40 | 90.70 | 0.00 | - | 1 | 0 | 55.07% |
| COST221021P00565000 | 2022-09-22 3:45PM EDT | 2022-10-21 | 75.50 | 87.75 | 91.05 | 0.00 | - | 1 | 10 | 47.61% |
| COST221118P00565000 | 2022-09-21 3:39PM EDT | 2022-11-18 | 70.40 | 88.55 | 91.30 | 0.00 | - | 1 | 9 | 32.53% |
| COST221216P00565000 | 2022-09-30 2:16PM EDT | 2022-12-16 | 89.15 | 89.35 | 91.95 | +7.30 | +8.92% | 2 | 195 | 27.82% |
| COST230120P00565000 | 2022-09-28 10:40AM EDT | 2023-01-20 | 87.00 | 91.80 | 93.70 | 0.00 | - | 2 | 56 | 26.44% |
| COST230421P00565000 | 2022-09-29 2:28PM EDT | 2023-04-21 | 97.15 | 95.95 | 97.70 | 0.00 | - | 1 | 3 | 24.20% |
© 2022 Yahoo. All rights reserved.
