Singapore markets open in 4 hours 24 minutes
Straits Times Index
3,394.21 +17.02 (+0.50%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.68 (+0.08%) Nasdaq
11,621.71 +109.31 (+0.95%) BTC-USD
23,811.28 +799.04 (+3.47%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:570.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230203C00570000 | 2023-01-27 3:13PM EST | 2023-02-03 | 0.04 | 0.00 | 0.22 | -0.01 | -20.00% | 40 | 6 | 46.68% |
| COST230210C00570000 | 2023-01-24 12:36PM EST | 2023-02-10 | 0.02 | 0.00 | 0.11 | +0.02 | - | - | 4 | 28.81% |
| COST230217C00570000 | 2023-01-27 3:25PM EST | 2023-02-17 | 0.12 | 0.08 | 0.11 | +0.10 | +500.00% | 5 | 90 | 23.24% |
| COST230224C00570000 | 2023-01-23 9:51AM EST | 2023-02-24 | 0.13 | 0.12 | 0.19 | 0.00 | - | 5 | 9 | 21.53% |
| COST230303C00570000 | 2023-01-25 11:36AM EST | 2023-03-03 | 0.32 | 0.53 | 0.68 | +0.32 | - | - | 3 | 23.74% |
| COST230310C00570000 | 2023-01-27 3:41PM EST | 2023-03-10 | 1.05 | 0.68 | 0.93 | +1.05 | - | 3 | - | 23.02% |
| COST230317C00570000 | 2023-01-27 11:12AM EST | 2023-03-17 | 1.05 | 1.02 | 1.12 | +0.50 | +90.91% | 35 | 469 | 22.13% |
| COST230421C00570000 | 2023-01-27 3:27PM EST | 2023-04-21 | 3.30 | 2.80 | 2.90 | +0.88 | +36.36% | 15 | 116 | 21.31% |
| COST230616C00570000 | 2023-01-27 3:50PM EST | 2023-06-16 | 7.65 | 7.15 | 7.60 | +0.95 | +14.18% | 8 | 242 | 22.60% |
| COST230721C00570000 | 2023-01-27 2:42PM EST | 2023-07-21 | 10.35 | 9.40 | 10.05 | +1.80 | +21.05% | 11 | 358 | 22.58% |
| COST230915C00570000 | 2023-01-27 2:42PM EST | 2023-09-15 | 16.00 | 14.75 | 15.85 | +2.90 | +22.14% | 1 | 21 | 24.08% |
| COST240119C00570000 | 2023-01-27 3:13PM EST | 2024-01-19 | 27.81 | 24.75 | 27.95 | +3.68 | +15.25% | 31 | 345 | 26.10% |
| COST240621C00570000 | 2023-01-26 11:27AM EST | 2024-06-21 | 33.35 | 35.80 | 40.20 | 0.00 | - | 20 | 30 | 27.19% |
| COST250117C00570000 | 2023-01-23 2:32PM EST | 2025-01-17 | 51.01 | 49.10 | 54.50 | 0.00 | - | 8 | 39 | 28.03% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230203P00570000 | 2023-01-23 1:41PM EST | 2023-02-03 | 75.00 | 65.10 | 68.20 | +75.00 | - | - | 1 | 66.77% |
| COST230210P00570000 | 2023-01-26 9:36AM EST | 2023-02-10 | 74.85 | 65.15 | 68.45 | +74.85 | - | - | 2 | 47.10% |
| COST230217P00570000 | 2022-11-28 1:55PM EST | 2023-02-17 | 47.01 | 112.80 | 116.25 | 0.00 | - | - | 0 | 153.86% |
| COST230317P00570000 | 2023-01-06 12:02PM EST | 2023-03-17 | 89.28 | 65.25 | 68.30 | 0.00 | - | 2 | 0 | 24.00% |
| COST230421P00570000 | 2022-12-13 11:48AM EST | 2023-04-21 | 84.60 | 86.65 | 90.00 | 0.00 | - | 1 | 0 | 48.85% |
| COST230616P00570000 | 2023-01-23 10:10AM EST | 2023-06-16 | 85.19 | 66.95 | 69.95 | 0.00 | - | 10 | 14 | 17.03% |
| COST240119P00570000 | 2023-01-25 11:57AM EST | 2024-01-19 | 86.40 | 73.90 | 76.50 | 0.00 | - | 8 | 99 | 15.65% |
| COST240621P00570000 | 2022-12-23 3:00PM EST | 2024-06-21 | 115.00 | 97.60 | 100.65 | 0.00 | - | 2 | 7 | 24.50% |
| COST250117P00570000 | 2023-01-25 11:57AM EST | 2025-01-17 | 94.85 | 81.95 | 86.00 | 0.00 | - | 2 | 18 | 15.05% |
© 2023 Yahoo. All rights reserved.
