Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:490.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230324C00490000 | 2023-03-17 3:59PM EDT | 2023-03-24 | 6.16 | 0.00 | 0.00 | 0.00 | - | 335 | 444 | 1.56% |
| COST230331C00490000 | 2023-03-17 3:58PM EDT | 2023-03-31 | 8.48 | 0.00 | 0.00 | 0.00 | - | 84 | 132 | 0.78% |
| COST230406C00490000 | 2023-03-17 2:59PM EDT | 2023-04-06 | 8.55 | 0.00 | 0.00 | 0.00 | - | 24 | 458 | 0.78% |
| COST230414C00490000 | 2023-03-17 3:55PM EDT | 2023-04-14 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.78% |
| COST230421C00490000 | 2023-03-17 3:55PM EDT | 2023-04-21 | 14.50 | 0.00 | 0.00 | 0.00 | - | 153 | 628 | 0.39% |
| COST230428C00490000 | 2023-03-14 2:27PM EDT | 2023-04-28 | 12.16 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 0.39% |
| COST230519C00490000 | 2023-03-17 3:17PM EDT | 2023-05-19 | 18.20 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 0.39% |
| COST230616C00490000 | 2023-03-17 12:51PM EDT | 2023-06-16 | 24.70 | 0.00 | 0.00 | 0.00 | - | 15 | 559 | 0.39% |
| COST230721C00490000 | 2023-03-16 3:26PM EDT | 2023-07-21 | 30.35 | 0.00 | 0.00 | 0.00 | - | 17 | 57 | 0.20% |
| COST230915C00490000 | 2023-03-15 12:28PM EDT | 2023-09-15 | 33.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| COST231020C00490000 | 2023-03-17 10:22AM EDT | 2023-10-20 | 40.67 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.20% |
| COST240119C00490000 | 2023-03-16 3:52PM EDT | 2024-01-19 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 353 | 0.20% |
| COST240621C00490000 | 2023-03-13 11:09AM EDT | 2024-06-21 | 56.72 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.10% |
| COST250117C00490000 | 2023-03-15 3:37PM EDT | 2025-01-17 | 76.15 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.10% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230324P00490000 | 2023-03-17 3:57PM EDT | 2023-03-24 | 8.95 | 0.00 | 0.00 | 0.00 | - | 125 | 432 | 0.00% |
| COST230331P00490000 | 2023-03-17 3:54PM EDT | 2023-03-31 | 11.25 | 0.00 | 0.00 | 0.00 | - | 17 | 78 | 0.00% |
| COST230406P00490000 | 2023-03-16 12:03PM EDT | 2023-04-06 | 13.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COST230414P00490000 | 2023-03-16 12:57PM EDT | 2023-04-14 | 13.63 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| COST230421P00490000 | 2023-03-17 3:57PM EDT | 2023-04-21 | 15.65 | 0.00 | 0.00 | 0.00 | - | 105 | 527 | 0.00% |
| COST230428P00490000 | 2023-03-16 2:44PM EDT | 2023-04-28 | 16.20 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| COST230616P00490000 | 2023-03-17 3:56PM EDT | 2023-06-16 | 24.75 | 0.00 | 0.00 | 0.00 | - | 10 | 1,500 | 0.00% |
| COST230721P00490000 | 2023-03-16 2:06PM EDT | 2023-07-21 | 26.70 | 0.00 | 0.00 | 0.00 | - | 5 | 94 | 0.00% |
| COST230915P00490000 | 2023-03-16 11:29AM EDT | 2023-09-15 | 30.61 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| COST231020P00490000 | 2023-03-16 3:58PM EDT | 2023-10-20 | 33.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240119P00490000 | 2023-03-17 11:20AM EDT | 2024-01-19 | 38.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240621P00490000 | 2023-03-10 2:31PM EDT | 2024-06-21 | 52.00 | 0.00 | 0.00 | 0.00 | - | 10 | 132 | 0.00% |
| COST250117P00490000 | 2023-03-10 4:57PM EDT | 2025-01-17 | 58.65 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 0.00% |
© 2023 Yahoo. All rights reserved.
