Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:310.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230421C00310000 | 2023-01-03 1:54PM EST | 2023-04-21 | 147.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230616C00310000 | 2022-06-01 12:26PM EST | 2023-06-16 | 165.15 | 187.05 | 191.80 | 0.00 | - | 1 | 1 | 50.51% |
| COST230915C00310000 | 2023-01-26 9:52AM EST | 2023-09-15 | 193.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST240119C00310000 | 2022-12-21 12:05PM EST | 2024-01-19 | 171.96 | 184.65 | 188.45 | 0.00 | - | 2 | 130 | 18.70% |
| COST250117C00310000 | 2022-12-30 9:32AM EST | 2025-01-17 | 181.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230127P00310000 | 2023-01-06 2:14PM EST | 2023-01-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COST230203P00310000 | 2023-01-20 10:02AM EST | 2023-02-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COST230217P00310000 | 2023-01-23 2:15PM EST | 2023-02-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| COST230303P00310000 | 2023-01-13 12:36PM EST | 2023-03-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COST230317P00310000 | 2023-01-26 3:04PM EST | 2023-03-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| COST230421P00310000 | 2023-01-25 10:05AM EST | 2023-04-21 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COST230616P00310000 | 2023-01-26 10:05AM EST | 2023-06-16 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST230721P00310000 | 2022-12-19 3:29PM EST | 2023-07-21 | 4.03 | 1.27 | 2.44 | 0.00 | - | 4 | 2 | 41.87% |
| COST230915P00310000 | 2023-01-25 11:05AM EST | 2023-09-15 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240119P00310000 | 2023-01-19 3:50PM EST | 2024-01-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| COST240621P00310000 | 2022-10-21 8:41AM EST | 2024-06-21 | 13.45 | 8.15 | 9.75 | 0.00 | - | 4 | 2 | 34.66% |
| COST250117P00310000 | 2023-01-25 10:22AM EST | 2025-01-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.
