Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:540.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230210C00540000 | 2023-02-07 3:57PM EST | 2023-02-10 | 0.11 | 0.07 | 0.12 | -0.09 | -45.00% | 447 | 489 | 25.24% |
| COST230217C00540000 | 2023-02-07 3:58PM EST | 2023-02-17 | 1.14 | 1.13 | 1.22 | -0.04 | -3.39% | 146 | 3,168 | 23.08% |
| COST230224C00540000 | 2023-02-07 3:14PM EST | 2023-02-24 | 1.96 | 2.01 | 2.33 | -0.03 | -1.51% | 66 | 117 | 21.91% |
| COST230303C00540000 | 2023-02-07 3:42PM EST | 2023-03-03 | 5.05 | 4.95 | 5.45 | +0.33 | +6.99% | 73 | 108 | 26.29% |
| COST230310C00540000 | 2023-02-07 3:48PM EST | 2023-03-10 | 6.25 | 6.15 | 6.50 | -0.20 | -3.10% | 93 | 18 | 25.22% |
| COST230317C00540000 | 2023-02-07 2:55PM EST | 2023-03-17 | 7.50 | 7.40 | 7.85 | -0.03 | -0.40% | 27 | 1,535 | 25.13% |
| COST230421C00540000 | 2023-02-07 2:06PM EST | 2023-04-21 | 11.15 | 12.75 | 13.40 | -1.28 | -10.30% | 37 | 400 | 24.71% |
| COST230616C00540000 | 2023-02-07 2:01PM EST | 2023-06-16 | 21.40 | 21.45 | 22.10 | +0.25 | +1.18% | 142 | 1,200 | 25.96% |
| COST230721C00540000 | 2023-02-03 1:51PM EST | 2023-07-21 | 24.70 | 25.15 | 26.55 | 0.00 | - | 30 | 135 | 26.30% |
| COST230915C00540000 | 2023-02-03 1:15PM EST | 2023-09-15 | 32.35 | 31.95 | 34.15 | 0.00 | - | 7 | 165 | 27.50% |
| COST240119C00540000 | 2023-02-07 12:41PM EST | 2024-01-19 | 43.70 | 45.50 | 47.60 | -2.65 | -5.72% | 1 | 459 | 28.64% |
| COST240621C00540000 | 2023-02-01 3:44PM EST | 2024-06-21 | 58.61 | 58.35 | 62.50 | 0.00 | - | 11 | 20 | 30.00% |
| COST250117C00540000 | 2023-02-03 12:49PM EST | 2025-01-17 | 75.00 | 72.55 | 77.00 | 0.00 | - | 2 | 81 | 30.23% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230210P00540000 | 2023-02-06 9:53AM EST | 2023-02-10 | 26.00 | 22.00 | 24.35 | 0.00 | - | 3 | 8 | 38.40% |
| COST230217P00540000 | 2023-02-03 3:06PM EST | 2023-02-17 | 27.50 | 22.95 | 24.70 | 0.00 | - | 6 | 38 | 23.15% |
| COST230224P00540000 | 2023-02-07 11:31AM EST | 2023-02-24 | 31.69 | 23.45 | 25.30 | +8.44 | +36.30% | 1 | 8 | 20.14% |
| COST230317P00540000 | 2023-02-07 2:07PM EST | 2023-03-17 | 32.50 | 28.55 | 29.50 | +1.60 | +5.18% | 4 | 19 | 21.96% |
| COST230421P00540000 | 2023-02-06 11:56AM EST | 2023-04-21 | 33.45 | 31.55 | 32.85 | 0.00 | - | 1 | 74 | 20.00% |
| COST230616P00540000 | 2023-02-06 2:19PM EST | 2023-06-16 | 38.14 | 37.45 | 38.25 | 0.00 | - | 1 | 533 | 19.79% |
| COST230721P00540000 | 2023-02-01 10:49AM EST | 2023-07-21 | 45.95 | 38.60 | 40.35 | 0.00 | - | 2 | 144 | 19.15% |
| COST230915P00540000 | 2023-02-06 10:24AM EST | 2023-09-15 | 44.39 | 42.20 | 44.75 | 0.00 | - | 4 | 236 | 19.37% |
| COST240119P00540000 | 2023-02-02 9:35AM EST | 2024-01-19 | 46.00 | 48.70 | 50.45 | 0.00 | - | 10 | 338 | 18.35% |
| COST240621P00540000 | 2023-01-18 11:01AM EST | 2024-06-21 | 78.07 | 54.70 | 57.30 | 0.00 | - | 5 | 11 | 18.13% |
| COST250117P00540000 | 2023-01-30 10:27AM EST | 2025-01-17 | 66.72 | 60.35 | 63.05 | 0.00 | - | 1 | 41 | 17.23% |
© 2023 Yahoo. All rights reserved.
