Singapore markets close in 5 hours 26 minutes
Straits Times Index
3,147.61 +8.71 (+0.28%) Nikkei
27,085.97 +93.76 (+0.35%) Hang Seng
17,964.89 +885.38 (+5.18%) FTSE 100
7,086.46 +177.70 (+2.57%) BTC-USD
20,222.79 +648.72 (+3.31%) CMC Crypto 200
458.84 +13.41 (+3.01%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221007C00580000 | 2022-09-28 9:32AM EDT | 2022-10-07 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 13 | 64.06% |
| COST221014C00580000 | 2022-10-04 11:03AM EDT | 2022-10-14 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 5 | 35 | 39.84% |
| COST221021C00580000 | 2022-10-04 3:30PM EDT | 2022-10-21 | 0.06 | 0.04 | 0.09 | +0.01 | +20.00% | 14 | 1,010 | 33.40% |
| COST221028C00580000 | 2022-10-04 11:00AM EDT | 2022-10-28 | 0.13 | 0.06 | 0.18 | -0.61 | -82.43% | 2 | 11 | 30.66% |
| COST221118C00580000 | 2022-10-03 3:43PM EDT | 2022-11-18 | 0.48 | 0.54 | 0.65 | 0.00 | - | 1 | 253 | 27.27% |
| COST221216C00580000 | 2022-09-30 9:55AM EDT | 2022-12-16 | 2.05 | 2.28 | 2.49 | -0.43 | -17.34% | 1 | 191 | 28.30% |
| COST230120C00580000 | 2022-10-04 3:35PM EDT | 2023-01-20 | 4.70 | 4.65 | 5.00 | +0.40 | +9.30% | 15 | 524 | 28.13% |
| COST230317C00580000 | 2022-10-04 10:50AM EDT | 2023-03-17 | 9.55 | 9.50 | 10.30 | +1.63 | +20.58% | 19 | 82 | 29.12% |
| COST230421C00580000 | 2022-10-04 10:39AM EDT | 2023-04-21 | 13.00 | 12.30 | 13.60 | -0.05 | -0.38% | 5 | 11 | 29.50% |
| COST230616C00580000 | 2022-10-04 11:22AM EDT | 2023-06-16 | 18.40 | 17.75 | 18.65 | +1.90 | +11.52% | 2 | 167 | 29.88% |
| COST240119C00580000 | 2022-10-04 2:52PM EDT | 2024-01-19 | 35.40 | 34.85 | 36.05 | +3.70 | +11.67% | 12 | 302 | 30.69% |
| COST250117C00580000 | 2022-09-28 2:34PM EDT | 2025-01-17 | 63.16 | 58.15 | 63.85 | 0.00 | - | 1 | 2 | 32.76% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221021P00580000 | 2022-09-29 3:36PM EDT | 2022-10-21 | 101.47 | 92.50 | 96.25 | 0.00 | - | 4 | 5 | 58.02% |
| COST221118P00580000 | 2022-08-25 2:40PM EDT | 2022-11-18 | 44.45 | 111.10 | 115.75 | 0.00 | - | 5 | 1 | 72.71% |
| COST221216P00580000 | 2022-09-22 9:58AM EDT | 2022-12-16 | 92.59 | 93.70 | 96.95 | 0.00 | - | 1 | 1 | 29.90% |
| COST230120P00580000 | 2022-10-04 10:38AM EDT | 2023-01-20 | 95.35 | 95.55 | 97.30 | -12.47 | -11.57% | 1 | 296 | 25.30% |
| COST230317P00580000 | 2022-10-04 2:37PM EDT | 2023-03-17 | 101.25 | 96.30 | 100.65 | -8.35 | -7.62% | 2 | 20 | 25.16% |
| COST230421P00580000 | 2022-08-30 12:36PM EDT | 2023-04-21 | 74.45 | 104.55 | 106.60 | 0.00 | - | - | 2 | 28.74% |
| COST230616P00580000 | 2022-10-04 2:38PM EDT | 2023-06-16 | 104.60 | 100.90 | 103.70 | +11.55 | +12.41% | 2 | 194 | 22.98% |
| COST240119P00580000 | 2022-09-30 10:16AM EDT | 2024-01-19 | 116.90 | 108.35 | 110.85 | 0.00 | - | 1 | 200 | 21.09% |
© 2022 Yahoo. All rights reserved.
