Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Strike:440.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221007C00440000 | 2022-09-30 11:36AM EDT | 2022-10-07 | 34.11 | 33.25 | 35.50 | -9.44 | -21.68% | 2 | 17 | 58.30% |
| COST221014C00440000 | 2022-09-23 2:20PM EDT | 2022-10-14 | 31.70 | 34.80 | 37.25 | 0.00 | - | 1 | 1 | 46.06% |
| COST221021C00440000 | 2022-10-03 9:43AM EDT | 2022-10-21 | 37.85 | 37.60 | 39.65 | -4.20 | -9.99% | 2 | 562 | 44.50% |
| COST221118C00440000 | 2022-09-30 12:17PM EDT | 2022-11-18 | 50.36 | 42.75 | 45.00 | 0.00 | - | 5 | 17 | 38.21% |
| COST221216C00440000 | 2022-09-27 9:37AM EDT | 2022-12-16 | 62.40 | 49.25 | 51.20 | 0.00 | - | 1 | 12 | 38.66% |
| COST230120C00440000 | 2022-09-28 9:33AM EDT | 2023-01-20 | 61.10 | 54.80 | 56.75 | 0.00 | - | 1 | 701 | 37.92% |
| COST230317C00440000 | 2022-09-28 1:50PM EDT | 2023-03-17 | 74.40 | 62.35 | 64.60 | 0.00 | - | 2 | 5 | 37.63% |
| COST230421C00440000 | 2022-09-26 1:26PM EDT | 2023-04-21 | 71.30 | 66.25 | 68.85 | 0.00 | - | 5 | 9 | 37.49% |
| COST230616C00440000 | 2022-09-26 10:39AM EDT | 2023-06-16 | 78.60 | 72.90 | 75.15 | 0.00 | - | 1 | 50 | 37.45% |
| COST240119C00440000 | 2022-09-30 11:26AM EDT | 2024-01-19 | 99.95 | 90.35 | 94.65 | 0.00 | - | 2 | 209 | 37.33% |
| COST250117C00440000 | 2022-09-27 9:38AM EDT | 2025-01-17 | 127.47 | 112.85 | 119.95 | 0.00 | - | 2 | 5 | 37.63% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221007P00440000 | 2022-10-03 10:46AM EDT | 2022-10-07 | 0.56 | 0.51 | 0.55 | -0.58 | -50.88% | 48 | 321 | 39.97% |
| COST221014P00440000 | 2022-10-03 10:15AM EDT | 2022-10-14 | 2.36 | 2.13 | 2.23 | -0.62 | -20.81% | 5 | 318 | 37.37% |
| COST221021P00440000 | 2022-10-03 10:00AM EDT | 2022-10-21 | 4.45 | 3.75 | 4.05 | -0.55 | -11.00% | 9 | 937 | 36.68% |
| COST221028P00440000 | 2022-09-30 1:46PM EDT | 2022-10-28 | 5.50 | 5.20 | 5.50 | -0.22 | -3.85% | 15 | 79 | 35.53% |
| COST221104P00440000 | 2022-09-30 1:50PM EDT | 2022-11-04 | 7.30 | 6.65 | 7.30 | 0.00 | - | 6 | 32 | 35.80% |
| COST221111P00440000 | 2022-10-03 9:43AM EDT | 2022-11-11 | 8.92 | 8.05 | 8.75 | -0.44 | -4.70% | 7 | 3 | 35.49% |
| COST221118P00440000 | 2022-10-03 9:52AM EDT | 2022-11-18 | 10.45 | 9.30 | 9.60 | +0.25 | +2.45% | 57 | 482 | 34.31% |
| COST221216P00440000 | 2022-09-30 3:57PM EDT | 2022-12-16 | 15.80 | 14.10 | 14.50 | 0.00 | - | 1 | 120 | 34.00% |
| COST230120P00440000 | 2022-10-03 10:39AM EDT | 2023-01-20 | 18.35 | 17.80 | 18.10 | -0.40 | -2.13% | 1 | 697 | 32.07% |
| COST230317P00440000 | 2022-10-03 10:46AM EDT | 2023-03-17 | 23.85 | 23.35 | 24.05 | -1.15 | -4.60% | 29 | 31 | 31.33% |
| COST230421P00440000 | 2022-09-23 2:17PM EDT | 2023-04-21 | 30.15 | 25.65 | 26.60 | 0.00 | - | 3 | 9 | 30.48% |
| COST230616P00440000 | 2022-09-28 1:35PM EDT | 2023-06-16 | 26.90 | 29.55 | 30.90 | 0.00 | - | 3 | 188 | 29.93% |
| COST240119P00440000 | 2022-09-30 3:16PM EDT | 2024-01-19 | 40.87 | 39.80 | 41.90 | 0.00 | - | 2 | 74 | 27.59% |
| COST250117P00440000 | 2022-09-13 1:31PM EDT | 2025-01-17 | 39.65 | 49.25 | 53.90 | 0.00 | - | 4 | 9 | 25.27% |
© 2022 Yahoo. All rights reserved.
