Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:300.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230224C00300000 | 2023-01-17 12:58PM EST | 2023-02-24 | 185.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST230317C00300000 | 2023-01-26 9:52AM EST | 2023-03-17 | 195.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST230421C00300000 | 2023-01-06 3:05PM EST | 2023-04-21 | 187.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230616C00300000 | 2023-01-20 12:00PM EST | 2023-06-16 | 178.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230721C00300000 | 2023-01-19 11:25AM EST | 2023-07-21 | 176.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240119C00300000 | 2023-01-20 3:25PM EST | 2024-01-19 | 192.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240621C00300000 | 2023-01-09 10:19AM EST | 2024-06-21 | 207.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250117C00300000 | 2023-01-25 11:12AM EST | 2025-01-17 | 215.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230203P00300000 | 2023-01-12 10:31AM EST | 2023-02-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COST230217P00300000 | 2023-01-23 12:13PM EST | 2023-02-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| COST230303P00300000 | 2023-01-19 3:07PM EST | 2023-03-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COST230317P00300000 | 2023-01-19 10:36AM EST | 2023-03-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| COST230421P00300000 | 2023-01-26 9:30AM EST | 2023-04-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COST230616P00300000 | 2023-01-26 12:05PM EST | 2023-06-16 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST230721P00300000 | 2023-01-23 3:37PM EST | 2023-07-21 | 1.07 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| COST230915P00300000 | 2023-01-25 3:33PM EST | 2023-09-15 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240119P00300000 | 2023-01-19 10:36AM EST | 2024-01-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240621P00300000 | 2023-01-25 10:07AM EST | 2024-06-21 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST250117P00300000 | 2023-01-26 1:23PM EST | 2025-01-17 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.
