Singapore markets open in 2 hours 22 minutes
Straits Times Index
3,151.56 -1.67 (-0.05%) S&P 500
3,744.52 -38.76 (-1.02%) Dow
29,926.94 -346.96 (-1.15%) Nasdaq
11,073.31 -75.29 (-0.68%) BTC-USD
19,917.84 -199.82 (-0.99%) CMC Crypto 200
456.11 -7.01 (-1.51%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:590.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221007C00590000 | 2022-09-23 10:51AM EDT | 2022-10-07 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 9 | 87.50% |
| COST221014C00590000 | 2022-10-03 10:21AM EDT | 2022-10-14 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 49 | 45.90% |
| COST221021C00590000 | 2022-10-06 2:45PM EDT | 2022-10-21 | 0.04 | 0.02 | 0.10 | +0.01 | +33.33% | 16 | 300 | 39.11% |
| COST221028C00590000 | 2022-10-03 12:00PM EDT | 2022-10-28 | 0.05 | 0.07 | 0.12 | 0.00 | - | 4 | 86 | 33.35% |
| COST221118C00590000 | 2022-10-06 1:02PM EDT | 2022-11-18 | 0.43 | 0.33 | 0.41 | +0.08 | +22.86% | 2 | 191 | 28.49% |
| COST221216C00590000 | 2022-10-05 1:21PM EDT | 2022-12-16 | 1.45 | 1.48 | 1.63 | 0.00 | - | 1 | 115 | 28.58% |
| COST230120C00590000 | 2022-10-06 10:48AM EDT | 2023-01-20 | 4.50 | 3.35 | 3.55 | +1.15 | +34.33% | 1 | 131 | 28.16% |
| COST230317C00590000 | 2022-10-04 11:11AM EDT | 2023-03-17 | 8.01 | 7.55 | 8.10 | 0.00 | - | 47 | 87 | 29.14% |
| COST230421C00590000 | 2022-10-06 2:20PM EDT | 2023-04-21 | 10.75 | 9.85 | 10.65 | -0.45 | -4.02% | 2 | 7 | 29.09% |
| COST240119C00590000 | 2022-10-06 12:40PM EDT | 2024-01-19 | 33.26 | 30.75 | 32.25 | +1.76 | +5.59% | 1 | 150 | 30.66% |
| COST240621C00590000 | 2022-10-06 10:58AM EDT | 2024-06-21 | 47.40 | 40.65 | 43.80 | +47.40 | - | 22 | 0 | 31.47% |
| COST250117C00590000 | 2022-10-06 3:53PM EDT | 2025-01-17 | 57.18 | 53.90 | 60.40 | +3.18 | +5.89% | 4 | 9 | 33.06% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221021P00590000 | 2022-09-26 10:56AM EDT | 2022-10-21 | 111.78 | 105.50 | 108.90 | 0.00 | - | 2 | 1 | 58.68% |
| COST221118P00590000 | 2022-09-26 10:56AM EDT | 2022-11-18 | 111.25 | 105.15 | 109.60 | 0.00 | - | 2 | 0 | 38.64% |
| COST221216P00590000 | 2022-09-23 11:01AM EDT | 2022-12-16 | 117.00 | 106.00 | 109.70 | 0.00 | - | 1 | 5 | 30.54% |
| COST230120P00590000 | 2022-09-29 10:11AM EDT | 2023-01-20 | 110.77 | 106.75 | 109.90 | 0.00 | - | 3 | 61 | 25.58% |
| COST240119P00590000 | 2022-10-06 2:27PM EDT | 2024-01-19 | 115.50 | 117.40 | 120.45 | -8.44 | -6.81% | 1 | 119 | 20.34% |
© 2022 Yahoo. All rights reserved.
