Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:310.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221021C00310000 | 2022-07-25 3:27PM EDT | 2022-10-21 | 218.88 | 233.10 | 236.90 | 0.00 | - | 1 | 1 | 422.17% |
| COST221118C00310000 | 2022-08-29 11:15AM EDT | 2022-11-18 | 221.80 | 173.50 | 176.70 | 0.00 | - | - | 1 | 92.00% |
| COST230120C00310000 | 2022-09-23 12:05PM EDT | 2023-01-20 | 167.60 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
| COST230421C00310000 | 2022-08-23 1:14PM EDT | 2023-04-21 | 239.35 | 184.70 | 188.20 | 0.00 | - | 2 | 1 | 62.72% |
| COST230616C00310000 | 2022-06-01 1:26PM EDT | 2023-06-16 | 165.15 | 187.05 | 191.80 | 0.00 | - | 1 | 1 | 59.01% |
| COST240119C00310000 | 2022-10-05 11:02AM EDT | 2024-01-19 | 189.55 | 0.00 | 0.00 | 0.00 | - | 4 | 99 | 0.00% |
| COST250117C00310000 | 2022-09-13 9:58AM EDT | 2025-01-17 | 250.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221007P00310000 | 2022-09-23 1:36PM EDT | 2022-10-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 134 | 50.00% |
| COST221014P00310000 | 2022-09-27 2:22PM EDT | 2022-10-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 50.00% |
| COST221021P00310000 | 2022-09-30 3:27PM EDT | 2022-10-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 113 | 50.00% |
| COST221118P00310000 | 2022-10-04 3:24PM EDT | 2022-11-18 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 74 | 25.00% |
| COST221216P00310000 | 2022-10-05 10:13AM EDT | 2022-12-16 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| COST230120P00310000 | 2022-09-30 2:07PM EDT | 2023-01-20 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 438 | 12.50% |
| COST230317P00310000 | 2022-09-23 10:19AM EDT | 2023-03-17 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| COST230421P00310000 | 2022-09-30 11:49AM EDT | 2023-04-21 | 4.25 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 12.50% |
| COST230616P00310000 | 2022-10-05 3:19PM EDT | 2023-06-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | 20 | 50 | 12.50% |
| COST240119P00310000 | 2022-08-03 2:50PM EDT | 2024-01-19 | 6.80 | 7.25 | 8.70 | 0.00 | - | 1 | 60 | 33.17% |
© 2022 Yahoo. All rights reserved.
