Singapore markets closed
Straits Times Index
3,181.97 -45.13 (-1.40%) S&P 500
3,693.23 -64.76 (-1.72%) Dow
29,590.41 -486.29 (-1.62%) Nasdaq
10,867.93 -198.87 (-1.80%) BTC-USD
19,099.42 +68.58 (+0.36%) CMC Crypto 200
437.46 -7.07 (-1.59%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:570.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220930C00570000 | 2022-09-23 11:32AM EDT | 2022-09-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| COST221007C00570000 | 2022-09-23 12:42PM EDT | 2022-10-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COST221014C00570000 | 2022-09-23 3:17PM EDT | 2022-10-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| COST221021C00570000 | 2022-09-23 3:29PM EDT | 2022-10-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| COST221028C00570000 | 2022-09-21 3:36PM EDT | 2022-10-28 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST221118C00570000 | 2022-09-23 3:52PM EDT | 2022-11-18 | 0.84 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| COST221216C00570000 | 2022-09-23 10:51AM EDT | 2022-12-16 | 3.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST230120C00570000 | 2022-09-23 3:51PM EDT | 2023-01-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| COST230317C00570000 | 2022-09-23 12:24PM EDT | 2023-03-17 | 9.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COST230421C00570000 | 2022-09-21 3:21PM EDT | 2023-04-21 | 21.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COST230616C00570000 | 2022-09-23 1:01PM EDT | 2023-06-16 | 18.20 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 6.25% |
| COST240119C00570000 | 2022-09-23 1:33PM EDT | 2024-01-19 | 33.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COST250117C00570000 | 2022-09-23 12:28PM EDT | 2025-01-17 | 57.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220930P00570000 | 2022-09-22 3:37PM EDT | 2022-09-30 | 80.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| COST221007P00570000 | 2022-08-31 9:38AM EDT | 2022-10-07 | 47.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST221021P00570000 | 2022-09-19 1:38PM EDT | 2022-10-21 | 68.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COST221118P00570000 | 2022-09-14 3:37PM EDT | 2022-11-18 | 68.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST221216P00570000 | 2022-09-23 9:33AM EDT | 2022-12-16 | 91.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230120P00570000 | 2022-09-23 3:16PM EDT | 2023-01-20 | 105.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COST230317P00570000 | 2022-09-12 11:44AM EDT | 2023-03-17 | 55.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230616P00570000 | 2022-09-16 12:37PM EDT | 2023-06-16 | 86.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240119P00570000 | 2022-09-23 10:01AM EDT | 2024-01-19 | 109.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
