Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:300.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221021C00300000 | 2022-07-25 3:20PM EDT | 2022-10-21 | 228.29 | 242.50 | 246.80 | 0.00 | - | 3 | 6 | 439.64% |
| COST221118C00300000 | 2022-09-27 10:58AM EDT | 2022-11-18 | 184.63 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| COST221216C00300000 | 2022-09-26 11:35AM EDT | 2022-12-16 | 181.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| COST230120C00300000 | 2022-09-26 11:40AM EDT | 2023-01-20 | 184.00 | 0.00 | 0.00 | 0.00 | - | 1 | 297 | 0.00% |
| COST230421C00300000 | 2022-08-23 3:29PM EDT | 2023-04-21 | 250.20 | 194.00 | 198.45 | 0.00 | - | 17 | 9 | 65.80% |
| COST230616C00300000 | 2022-08-23 1:13PM EDT | 2023-06-16 | 250.55 | 196.60 | 200.10 | 0.00 | - | 2 | 3 | 60.82% |
| COST240119C00300000 | 2022-10-05 11:01AM EDT | 2024-01-19 | 196.94 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| COST250117C00300000 | 2022-09-20 1:50PM EDT | 2025-01-17 | 230.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221007P00300000 | 2022-09-23 11:53AM EDT | 2022-10-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
| COST221014P00300000 | 2022-09-28 2:39PM EDT | 2022-10-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 50.00% |
| COST221021P00300000 | 2022-10-05 11:19AM EDT | 2022-10-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 562 | 50.00% |
| COST221028P00300000 | 2022-10-03 11:34AM EDT | 2022-10-28 | 0.07 | 0.00 | 0.00 | 0.00 | - | 31 | 80 | 50.00% |
| COST221118P00300000 | 2022-10-05 10:44AM EDT | 2022-11-18 | 0.31 | 0.00 | 0.00 | 0.00 | - | 8 | 831 | 25.00% |
| COST221216P00300000 | 2022-10-04 1:09PM EDT | 2022-12-16 | 0.76 | 0.00 | 0.00 | 0.00 | - | 10 | 133 | 25.00% |
| COST230120P00300000 | 2022-10-03 11:16AM EDT | 2023-01-20 | 1.69 | 0.00 | 0.00 | 0.00 | - | 2 | 1,102 | 12.50% |
| COST230317P00300000 | 2022-10-05 1:30PM EDT | 2023-03-17 | 2.74 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| COST230421P00300000 | 2022-09-30 3:32PM EDT | 2023-04-21 | 3.95 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 12.50% |
| COST230616P00300000 | 2022-10-05 9:42AM EDT | 2023-06-16 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| COST240119P00300000 | 2022-10-05 9:53AM EDT | 2024-01-19 | 8.65 | 0.00 | 0.00 | 0.00 | - | 26 | 99 | 6.25% |
| COST250117P00300000 | 2022-10-03 3:11PM EDT | 2025-01-17 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
© 2022 Yahoo. All rights reserved.
