Singapore markets closed
Straits Times Index
3,388.52 +7.68 (+0.23%) S&P 500
4,152.33 -11.67 (-0.28%) Dow
34,126.30 -30.39 (-0.09%) Nasdaq
12,069.73 -44.05 (-0.36%) BTC-USD
22,992.90 +40.27 (+0.18%) CMC Crypto 200
530.95 -5.94 (-1.11%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EST. Market open.
Strike:580.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230210C00580000 | 2023-01-31 10:08AM EST | 2023-02-10 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 10 | 53.52% |
| COST230217C00580000 | 2023-02-07 3:45PM EST | 2023-02-17 | 0.06 | 0.00 | 0.23 | 0.00 | - | 10 | 100 | 37.79% |
| COST230224C00580000 | 2023-02-07 10:57AM EST | 2023-02-24 | 0.11 | 0.02 | 0.21 | 0.00 | - | 15 | 26 | 28.59% |
| COST230303C00580000 | 2023-02-06 3:55PM EST | 2023-03-03 | 0.57 | 0.34 | 0.42 | 0.00 | - | 3 | 40 | 26.83% |
| COST230317C00580000 | 2023-02-08 9:51AM EST | 2023-03-17 | 0.86 | 0.79 | 0.85 | -0.21 | -19.63% | 2 | 426 | 24.28% |
| COST230324C00580000 | 2023-02-02 10:46AM EST | 2023-03-24 | 2.54 | 0.92 | 1.39 | 0.00 | - | - | 12 | 24.77% |
| COST230421C00580000 | 2023-02-08 9:39AM EST | 2023-04-21 | 2.73 | 2.56 | 2.72 | -0.35 | -11.36% | 1 | 98 | 22.98% |
| COST230616C00580000 | 2023-02-08 9:39AM EST | 2023-06-16 | 7.50 | 7.15 | 7.45 | -0.05 | -0.66% | 1 | 1,146 | 23.83% |
| COST230721C00580000 | 2023-02-06 10:11AM EST | 2023-07-21 | 11.45 | 9.55 | 10.20 | 0.00 | - | 5 | 24 | 23.89% |
| COST230915C00580000 | 2023-02-07 2:52PM EST | 2023-09-15 | 16.50 | 14.70 | 15.80 | 0.00 | - | 1 | 73 | 25.01% |
| COST240119C00580000 | 2023-02-06 10:49AM EST | 2024-01-19 | 28.49 | 25.65 | 26.90 | 0.00 | - | 50 | 653 | 26.22% |
| COST240621C00580000 | 2023-02-07 11:12AM EST | 2024-06-21 | 39.05 | 36.70 | 40.45 | 0.00 | - | 4 | 30 | 27.79% |
| COST250117C00580000 | 2023-02-06 10:23AM EST | 2025-01-17 | 55.04 | 51.20 | 54.90 | 0.00 | - | 2 | 68 | 28.50% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230217P00580000 | 2023-02-02 10:40AM EST | 2023-02-17 | 51.00 | 68.70 | 70.65 | 0.00 | - | 1 | 0 | 0.00% |
| COST230224P00580000 | 2023-01-13 3:09PM EST | 2023-02-24 | 96.65 | 68.20 | 71.05 | 0.00 | - | 2 | 20 | 28.22% |
| COST230317P00580000 | 2023-02-07 3:02PM EST | 2023-03-17 | 64.05 | 68.15 | 70.80 | 0.00 | - | 2 | 1 | 0.00% |
| COST230421P00580000 | 2023-01-31 2:49PM EST | 2023-04-21 | 72.22 | 68.70 | 72.20 | 0.00 | - | 4 | 2 | 19.32% |
| COST230616P00580000 | 2023-01-10 10:13AM EST | 2023-06-16 | 98.65 | 70.30 | 72.30 | 0.00 | - | 1 | 9 | 14.79% |
| COST230721P00580000 | 2022-12-30 12:30PM EST | 2023-07-21 | 124.85 | 76.40 | 80.15 | 0.00 | - | 1 | 0 | 23.03% |
| COST230915P00580000 | 2022-12-08 9:30AM EST | 2023-09-15 | 105.45 | 99.05 | 101.75 | 0.00 | - | - | 1 | 35.61% |
| COST240119P00580000 | 2023-02-07 11:40AM EST | 2024-01-19 | 77.65 | 76.70 | 79.05 | 0.00 | - | 1 | 209 | 15.12% |
| COST240621P00580000 | 2023-01-11 3:47PM EST | 2024-06-21 | 106.12 | 80.50 | 83.30 | 0.00 | - | 2 | 4 | 14.92% |
| COST250117P00580000 | 2022-12-23 2:29PM EST | 2025-01-17 | 127.76 | 108.80 | 113.25 | 0.00 | - | 1 | 12 | 24.06% |
© 2023 Yahoo. All rights reserved.
