Singapore markets close in 5 hours 21 minutes
Straits Times Index
3,149.70 +10.80 (+0.34%) Nikkei
27,085.97 +93.76 (+0.35%) Hang Seng
18,002.54 +923.03 (+5.40%) FTSE 100
7,086.46 +177.70 (+2.57%) BTC-USD
20,202.43 +624.87 (+3.19%) CMC Crypto 200
458.31 +12.88 (+2.89%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221007C00620000 | 2022-09-22 1:43PM EDT | 2022-10-07 | 0.08 | 0.00 | 0.02 | 0.00 | - | 5 | 6 | 85.94% |
| COST221021C00620000 | 2022-10-04 11:53AM EDT | 2022-10-21 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 8 | 257 | 40.63% |
| COST221028C00620000 | 2022-09-19 3:35PM EDT | 2022-10-28 | 0.27 | 0.00 | 0.05 | 0.00 | - | - | 1 | 34.96% |
| COST221104C00620000 | 2022-09-28 12:18PM EDT | 2022-11-04 | 0.16 | 0.00 | 0.22 | 0.00 | - | - | 2 | 36.48% |
| COST221118C00620000 | 2022-10-03 1:35PM EDT | 2022-11-18 | 0.12 | 0.10 | 0.15 | 0.00 | - | 1 | 37 | 28.86% |
| COST221216C00620000 | 2022-09-30 11:34AM EDT | 2022-12-16 | 0.80 | 0.55 | 0.69 | 0.00 | - | 1 | 39 | 28.08% |
| COST230120C00620000 | 2022-10-04 2:31PM EDT | 2023-01-20 | 1.51 | 1.59 | 1.77 | +0.10 | +7.09% | 2 | 1,941 | 27.43% |
| COST230317C00620000 | 2022-10-04 12:20PM EDT | 2023-03-17 | 4.50 | 4.30 | 4.85 | +0.24 | +5.63% | 2 | 61 | 28.21% |
| COST230421C00620000 | 2022-09-06 1:55PM EDT | 2023-04-21 | 16.05 | 6.40 | 6.95 | 0.00 | - | - | 5 | 28.36% |
| COST230616C00620000 | 2022-10-04 12:23PM EDT | 2023-06-16 | 10.25 | 9.90 | 11.25 | +1.20 | +13.26% | 10 | 308 | 29.26% |
| COST240119C00620000 | 2022-10-04 9:32AM EDT | 2024-01-19 | 25.00 | 24.25 | 25.95 | +1.75 | +7.53% | 2 | 433 | 29.99% |
| COST250117C00620000 | 2022-09-30 10:45AM EDT | 2025-01-17 | 46.92 | 45.05 | 51.45 | 0.00 | - | 2 | 8 | 31.93% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221021P00620000 | 2022-08-17 1:07PM EDT | 2022-10-21 | 67.50 | 117.60 | 120.50 | 0.00 | - | 4 | 6 | 0.00% |
| COST221118P00620000 | 2022-08-26 12:04PM EDT | 2022-11-18 | 81.65 | 150.95 | 155.75 | 0.00 | - | 1 | 0 | 85.79% |
| COST221216P00620000 | 2022-09-23 3:47PM EDT | 2022-12-16 | 152.43 | 131.80 | 136.40 | 0.00 | - | 1 | 0 | 36.07% |
| COST230120P00620000 | 2022-09-23 2:21PM EDT | 2023-01-20 | 155.98 | 132.85 | 136.40 | 0.00 | - | 2 | 104 | 29.67% |
| COST230317P00620000 | 2022-09-29 1:36PM EDT | 2023-03-17 | 142.63 | 133.90 | 136.45 | 0.00 | - | - | 52 | 24.20% |
| COST230616P00620000 | 2022-09-28 2:47PM EDT | 2023-06-16 | 136.52 | 134.80 | 137.95 | 0.00 | - | 2 | 67 | 21.67% |
| COST240119P00620000 | 2022-10-04 10:21AM EDT | 2024-01-19 | 141.25 | 138.55 | 143.30 | -9.37 | -6.22% | 50 | 173 | 20.31% |
© 2022 Yahoo. All rights reserved.
