Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:540.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221007C00540000 | 2022-10-04 3:59PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 161 | 25.00% |
| COST221014C00540000 | 2022-10-04 10:57AM EDT | 2022-10-14 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 187 | 12.50% |
| COST221021C00540000 | 2022-10-04 3:54PM EDT | 2022-10-21 | 0.47 | 0.00 | 0.00 | 0.00 | - | 38 | 788 | 12.50% |
| COST221028C00540000 | 2022-10-04 1:56PM EDT | 2022-10-28 | 0.89 | 0.00 | 0.00 | 0.00 | - | 71 | 108 | 6.25% |
| COST221104C00540000 | 2022-10-04 11:23AM EDT | 2022-11-04 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| COST221111C00540000 | 2022-10-03 3:30PM EDT | 2022-11-11 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| COST221118C00540000 | 2022-10-04 3:54PM EDT | 2022-11-18 | 3.43 | 0.00 | 0.00 | 0.00 | - | 81 | 408 | 6.25% |
| COST221216C00540000 | 2022-10-04 3:57PM EDT | 2022-12-16 | 7.94 | 0.00 | 0.00 | 0.00 | - | 6 | 205 | 6.25% |
| COST230120C00540000 | 2022-10-04 3:54PM EDT | 2023-01-20 | 12.53 | 0.00 | 0.00 | 0.00 | - | 6 | 468 | 3.13% |
| COST230317C00540000 | 2022-10-04 12:17PM EDT | 2023-03-17 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 3.13% |
| COST230421C00540000 | 2022-10-04 1:26PM EDT | 2023-04-21 | 22.70 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 3.13% |
| COST230616C00540000 | 2022-10-04 2:55PM EDT | 2023-06-16 | 29.95 | 0.00 | 0.00 | 0.00 | - | 57 | 211 | 3.13% |
| COST240119C00540000 | 2022-10-04 2:14PM EDT | 2024-01-19 | 48.35 | 0.00 | 0.00 | 0.00 | - | 5 | 331 | 1.56% |
| COST250117C00540000 | 2022-09-26 11:44AM EDT | 2025-01-17 | 74.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 1.56% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221007P00540000 | 2022-09-28 11:48AM EDT | 2022-10-07 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST221014P00540000 | 2022-09-23 3:28PM EDT | 2022-10-14 | 74.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| COST221021P00540000 | 2022-10-03 2:27PM EDT | 2022-10-21 | 61.94 | 0.00 | 0.00 | 0.00 | - | 7 | 336 | 0.00% |
| COST221028P00540000 | 2022-09-23 10:45AM EDT | 2022-10-28 | 66.78 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 0.00% |
| COST221118P00540000 | 2022-09-30 10:16AM EDT | 2022-11-18 | 64.85 | 0.00 | 0.00 | 0.00 | - | 6 | 138 | 0.00% |
| COST221216P00540000 | 2022-09-30 2:41PM EDT | 2022-12-16 | 68.80 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| COST230120P00540000 | 2022-10-03 2:30PM EDT | 2023-01-20 | 68.46 | 0.00 | 0.00 | 0.00 | - | 1 | 860 | 0.00% |
| COST230317P00540000 | 2022-10-04 10:54AM EDT | 2023-03-17 | 68.01 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| COST230421P00540000 | 2022-10-04 2:40PM EDT | 2023-04-21 | 71.70 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| COST230616P00540000 | 2022-10-04 2:40PM EDT | 2023-06-16 | 75.45 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| COST240119P00540000 | 2022-10-04 2:40PM EDT | 2024-01-19 | 84.45 | 0.00 | 0.00 | 0.00 | - | 6 | 357 | 0.00% |
| COST250117P00540000 | 2022-10-03 1:52PM EDT | 2025-01-17 | 98.80 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
© 2022 Yahoo. All rights reserved.
