Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Strike:515.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221007C00515000 | 2022-10-03 10:34AM EDT | 2022-10-07 | 0.07 | 0.07 | 0.08 | -0.18 | -72.00% | 24 | 175 | 31.64% |
| COST221014C00515000 | 2022-10-03 11:22AM EDT | 2022-10-14 | 0.61 | 0.61 | 0.69 | -0.39 | -39.00% | 10 | 106 | 29.54% |
| COST221021C00515000 | 2022-10-03 10:59AM EDT | 2022-10-21 | 1.43 | 1.55 | 1.66 | -0.53 | -27.04% | 8 | 304 | 29.13% |
| COST221028C00515000 | 2022-10-03 10:56AM EDT | 2022-10-28 | 2.50 | 2.59 | 2.83 | -1.30 | -34.21% | 6 | 47 | 29.22% |
| COST221104C00515000 | 2022-09-30 12:37PM EDT | 2022-11-04 | 6.15 | 3.65 | 4.50 | 0.00 | - | 2 | 4 | 30.50% |
| COST221111C00515000 | 2022-10-03 10:35AM EDT | 2022-11-11 | 5.05 | 4.80 | 5.80 | -2.45 | -32.67% | 3 | 1 | 30.59% |
| COST221118C00515000 | 2022-10-03 11:26AM EDT | 2022-11-18 | 6.27 | 6.35 | 6.50 | -0.38 | -5.71% | 16 | 93 | 29.59% |
| COST221216C00515000 | 2022-10-03 11:07AM EDT | 2022-12-16 | 11.50 | 12.00 | 12.30 | -3.40 | -22.82% | 6 | 75 | 31.58% |
| COST230120C00515000 | 2022-10-03 11:00AM EDT | 2023-01-20 | 16.40 | 17.15 | 17.45 | -3.35 | -16.96% | 3 | 341 | 31.56% |
| COST230421C00515000 | 2022-09-29 12:41PM EDT | 2023-04-21 | 32.50 | 28.45 | 30.85 | 0.00 | - | 8 | 21 | 33.33% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221007P00515000 | 2022-09-29 2:14PM EDT | 2022-10-07 | 40.20 | 38.35 | 41.90 | 0.00 | - | 7 | 0 | 47.95% |
| COST221014P00515000 | 2022-09-30 3:52PM EDT | 2022-10-14 | 41.96 | 38.70 | 42.15 | 0.00 | - | 1 | 97 | 32.92% |
| COST221021P00515000 | 2022-09-30 3:52PM EDT | 2022-10-21 | 42.73 | 40.00 | 41.15 | 0.00 | - | 1 | 320 | 16.85% |
| COST221028P00515000 | 2022-09-30 2:38PM EDT | 2022-10-28 | 41.34 | 40.80 | 42.30 | 0.00 | - | 1 | 38 | 23.10% |
| COST221104P00515000 | 2022-09-26 10:43AM EDT | 2022-11-04 | 41.34 | 41.60 | 44.80 | 0.00 | - | - | 2 | 28.55% |
| COST221118P00515000 | 2022-09-28 12:24PM EDT | 2022-11-18 | 38.33 | 44.25 | 45.80 | 0.00 | - | 1 | 240 | 26.10% |
| COST221216P00515000 | 2022-09-23 3:31PM EDT | 2022-12-16 | 56.80 | 48.80 | 51.05 | 0.00 | - | 17 | 95 | 28.48% |
| COST230120P00515000 | 2022-09-30 2:15PM EDT | 2023-01-20 | 51.80 | 51.95 | 53.90 | 0.00 | - | 6 | 338 | 26.69% |
| COST230421P00515000 | 2022-09-21 10:24AM EDT | 2023-04-21 | 45.60 | 59.20 | 61.60 | 0.00 | - | 2 | 11 | 25.73% |
© 2022 Yahoo. All rights reserved.
