Singapore markets open in 5 hours 12 minutes
Straits Times Index
3,394.21 +17.02 (+0.50%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.68 (+0.08%) Nasdaq
11,621.71 +109.31 (+0.95%) BTC-USD
23,903.35 +862.04 (+3.74%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:640.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230217C00640000 | 2022-12-27 12:21PM EST | 2023-02-17 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 185 | 34.77% |
| COST230317C00640000 | 2023-01-27 2:01PM EST | 2023-03-17 | 0.08 | 0.01 | 0.18 | +0.04 | +100.00% | 111 | 254 | 28.13% |
| COST230421C00640000 | 2023-01-09 9:47AM EST | 2023-04-21 | 0.39 | 0.15 | 0.21 | 0.00 | - | 5 | 27 | 21.83% |
| COST230616C00640000 | 2023-01-27 3:44PM EST | 2023-06-16 | 1.01 | 0.88 | 0.97 | +0.22 | +27.85% | 112 | 311 | 21.22% |
| COST230721C00640000 | 2023-01-27 10:47AM EST | 2023-07-21 | 1.75 | 1.31 | 2.11 | +0.27 | +18.24% | 11 | 67 | 22.05% |
| COST230915C00640000 | 2023-01-23 2:01PM EST | 2023-09-15 | 3.51 | 3.25 | 3.90 | 0.00 | - | 8 | 47 | 22.11% |
| COST240119C00640000 | 2023-01-27 1:36PM EST | 2024-01-19 | 9.03 | 8.60 | 9.65 | +1.03 | +12.87% | 28 | 419 | 23.06% |
| COST240621C00640000 | 2023-01-24 1:45PM EST | 2024-06-21 | 16.49 | 16.40 | 19.75 | 0.00 | - | 8 | 8 | 25.09% |
| COST250117C00640000 | 2023-01-23 10:33AM EST | 2025-01-17 | 29.20 | 26.95 | 30.90 | 0.00 | - | 3 | 3 | 25.76% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230203P00640000 | 2023-01-06 1:26PM EST | 2023-02-03 | 159.65 | 135.05 | 138.85 | 0.00 | - | 6 | 0 | 82.62% |
| COST230210P00640000 | 2023-01-06 11:58AM EST | 2023-02-10 | 159.17 | 135.05 | 138.60 | 0.00 | - | 2 | 0 | 51.37% |
| COST230217P00640000 | 2023-01-06 12:00PM EST | 2023-02-17 | 159.29 | 135.05 | 138.60 | 0.00 | - | 2 | 0 | 63.59% |
| COST230224P00640000 | 2023-01-06 12:01PM EST | 2023-02-24 | 159.28 | 135.05 | 138.70 | 0.00 | - | 2 | 0 | 55.32% |
| COST230317P00640000 | 2023-01-06 12:04PM EST | 2023-03-17 | 159.56 | 135.05 | 138.75 | 0.00 | - | 6 | 0 | 41.72% |
| COST230616P00640000 | 2022-11-08 3:42PM EST | 2023-06-16 | 147.10 | 157.00 | 161.30 | 0.00 | - | 10 | 22 | 50.75% |
| COST240119P00640000 | 2023-01-27 2:14PM EST | 2024-01-19 | 135.62 | 135.35 | 139.45 | -2.38 | -1.72% | 4 | 0 | 16.41% |
| COST240621P00640000 | 2022-10-07 2:09PM EST | 2024-06-21 | 173.73 | 155.30 | 159.40 | 0.00 | - | 2 | 1 | 26.65% |
© 2023 Yahoo. All rights reserved.
