Singapore markets closed
Straits Times Index
3,181.97 -45.13 (-1.40%) S&P 500
3,693.23 -64.76 (-1.72%) Dow
29,590.41 -486.29 (-1.62%) Nasdaq
10,867.93 -198.87 (-1.80%) BTC-USD
19,086.83 +27.40 (+0.14%) CMC Crypto 200
437.11 -7.43 (-1.67%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:600.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220930C00600000 | 2022-09-23 3:38PM EDT | 2022-09-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| COST221007C00600000 | 2022-09-23 2:10PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| COST221014C00600000 | 2022-09-23 10:56AM EDT | 2022-10-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| COST221021C00600000 | 2022-09-23 3:57PM EDT | 2022-10-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| COST221028C00600000 | 2022-09-22 12:58PM EDT | 2022-10-28 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST221118C00600000 | 2022-09-23 3:37PM EDT | 2022-11-18 | 0.31 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| COST221216C00600000 | 2022-09-23 3:55PM EDT | 2022-12-16 | 1.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| COST230120C00600000 | 2022-09-23 3:45PM EDT | 2023-01-20 | 2.30 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| COST230317C00600000 | 2022-09-23 12:44PM EDT | 2023-03-17 | 5.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COST230421C00600000 | 2022-09-23 2:12PM EDT | 2023-04-21 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST230616C00600000 | 2022-09-23 3:07PM EDT | 2023-06-16 | 11.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| COST240119C00600000 | 2022-09-23 10:16AM EDT | 2024-01-19 | 27.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COST250117C00600000 | 2022-09-23 2:02PM EDT | 2025-01-17 | 47.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221007P00600000 | 2022-08-29 1:27PM EDT | 2022-10-07 | 67.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST221021P00600000 | 2022-09-22 1:07PM EDT | 2022-10-21 | 112.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST221118P00600000 | 2022-09-09 3:08PM EDT | 2022-11-18 | 66.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST221216P00600000 | 2022-09-23 2:58PM EDT | 2022-12-16 | 136.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST230120P00600000 | 2022-09-23 11:31AM EDT | 2023-01-20 | 126.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COST230317P00600000 | 2022-09-09 3:01PM EDT | 2023-03-17 | 77.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST230421P00600000 | 2022-09-23 11:31AM EDT | 2023-04-21 | 127.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COST230616P00600000 | 2022-09-21 12:54PM EDT | 2023-06-16 | 106.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST240119P00600000 | 2022-09-23 3:10PM EDT | 2024-01-19 | 141.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
