Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:440.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230210C00440000 | 2023-02-01 2:46PM EST | 2023-02-10 | 73.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST230217C00440000 | 2023-02-03 1:06PM EST | 2023-02-17 | 77.60 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| COST230303C00440000 | 2023-01-27 1:31PM EST | 2023-03-03 | 67.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST230317C00440000 | 2023-02-03 1:56PM EST | 2023-03-17 | 78.90 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| COST230421C00440000 | 2023-02-06 3:09PM EST | 2023-04-21 | 83.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| COST230616C00440000 | 2023-01-26 3:39PM EST | 2023-06-16 | 73.90 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| COST230721C00440000 | 2023-02-02 11:00AM EST | 2023-07-21 | 102.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| COST230915C00440000 | 2023-01-31 1:31PM EST | 2023-09-15 | 90.15 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| COST240119C00440000 | 2023-02-08 1:43PM EST | 2024-01-19 | 99.55 | 0.00 | 0.00 | 0.00 | - | 2 | 204 | 0.00% |
| COST240621C00440000 | 2023-01-24 10:58AM EST | 2024-06-21 | 98.25 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| COST250117C00440000 | 2023-02-08 10:53AM EST | 2025-01-17 | 126.39 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230210P00440000 | 2023-02-08 10:30AM EST | 2023-02-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 197 | 50.00% |
| COST230217P00440000 | 2023-02-08 2:16PM EST | 2023-02-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 526 | 12.50% |
| COST230224P00440000 | 2023-02-08 2:08PM EST | 2023-02-24 | 0.41 | 0.00 | 0.00 | 0.00 | - | 7 | 184 | 12.50% |
| COST230303P00440000 | 2023-02-08 12:41PM EST | 2023-03-03 | 1.29 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 12.50% |
| COST230310P00440000 | 2023-02-08 12:42PM EST | 2023-03-10 | 1.80 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 12.50% |
| COST230317P00440000 | 2023-02-08 3:58PM EST | 2023-03-17 | 2.41 | 0.00 | 0.00 | 0.00 | - | 65 | 345 | 6.25% |
| COST230324P00440000 | 2023-02-08 11:27AM EST | 2023-03-24 | 2.77 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 6.25% |
| COST230421P00440000 | 2023-02-08 2:10PM EST | 2023-04-21 | 5.05 | 0.00 | 0.00 | 0.00 | - | 26 | 349 | 6.25% |
| COST230616P00440000 | 2023-02-08 1:43PM EST | 2023-06-16 | 9.60 | 0.00 | 0.00 | 0.00 | - | 18 | 999 | 6.25% |
| COST230721P00440000 | 2023-02-07 10:46AM EST | 2023-07-21 | 9.70 | 0.00 | 0.00 | 0.00 | - | 15 | 248 | 3.13% |
| COST230915P00440000 | 2023-02-08 1:04PM EST | 2023-09-15 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 419 | 3.13% |
| COST240119P00440000 | 2023-02-07 9:35AM EST | 2024-01-19 | 17.70 | 0.00 | 0.00 | 0.00 | - | 6 | 674 | 3.13% |
| COST240621P00440000 | 2023-02-06 11:57AM EST | 2024-06-21 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| COST250117P00440000 | 2023-02-08 2:45PM EST | 2025-01-17 | 29.00 | 0.00 | 0.00 | 0.00 | - | 100 | 189 | 1.56% |
© 2023 Yahoo. All rights reserved.
