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
19,696.67 +268.47 (+1.38%) CMC Crypto 200
449.71 +6.28 (+1.42%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
Strike:585.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220930C00585000 | 2022-09-29 2:47PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 83 | 121.88% |
| COST221007C00585000 | 2022-09-26 12:55PM EDT | 2022-10-07 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 16 | 48.44% |
| COST221014C00585000 | 2022-09-28 11:54AM EDT | 2022-10-14 | 0.06 | 0.00 | 0.04 | 0.00 | - | 3 | 79 | 37.89% |
| COST221021C00585000 | 2022-09-29 11:14AM EDT | 2022-10-21 | 0.10 | 0.06 | 0.07 | 0.00 | - | 1 | 226 | 33.20% |
| COST221028C00585000 | 2022-09-29 2:04PM EDT | 2022-10-28 | 0.18 | 0.06 | 0.17 | 0.00 | - | 1 | 4 | 32.13% |
| COST221118C00585000 | 2022-09-29 2:00PM EDT | 2022-11-18 | 0.62 | 0.43 | 0.51 | 0.00 | - | 7 | 173 | 28.64% |
| COST221216C00585000 | 2022-09-30 10:04AM EDT | 2022-12-16 | 2.20 | 1.76 | 1.88 | -0.45 | -16.98% | 8 | 27 | 29.27% |
| COST230120C00585000 | 2022-09-30 12:20PM EDT | 2023-01-20 | 4.25 | 3.70 | 3.90 | +0.20 | +4.94% | 4 | 646 | 29.00% |
| COST230421C00585000 | 2022-09-30 1:13PM EDT | 2023-04-21 | 11.65 | 11.00 | 11.35 | +0.75 | +6.88% | 1 | 26 | 30.20% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221007P00585000 | 2022-09-12 12:26PM EDT | 2022-10-07 | 46.50 | 108.50 | 111.20 | 0.00 | - | 1 | 0 | 77.61% |
| COST221021P00585000 | 2022-09-23 10:01AM EDT | 2022-10-21 | 108.17 | 108.75 | 111.50 | 0.00 | - | 1 | 6 | 49.60% |
| COST221118P00585000 | 2022-09-01 12:16PM EDT | 2022-11-18 | 65.60 | 108.30 | 111.25 | 0.00 | - | 2 | 0 | 31.42% |
| COST230120P00585000 | 2022-09-20 3:14PM EDT | 2023-01-20 | 91.28 | 110.55 | 111.80 | 0.00 | - | 20 | 55 | 22.98% |
| COST230421P00585000 | 2022-09-20 11:31AM EDT | 2023-04-21 | 95.00 | 112.80 | 114.90 | 0.00 | - | 1 | 11 | 22.52% |
© 2022 Yahoo. All rights reserved.
