Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:280.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230120C00280000 | 2022-11-15 1:23PM EST | 2023-01-20 | 247.05 | 214.30 | 218.20 | 0.00 | - | 1 | 150 | 86.74% |
| COST230421C00280000 | 2022-08-23 12:15PM EST | 2023-04-21 | 267.95 | 212.40 | 216.05 | 0.00 | - | 12 | 6 | 50.15% |
| COST230616C00280000 | 2022-05-24 10:47AM EST | 2023-06-16 | 166.00 | 204.20 | 210.65 | 0.00 | - | 1 | 3 | 0.00% |
| COST240119C00280000 | 2022-09-26 2:53PM EST | 2024-01-19 | 221.79 | 235.75 | 240.00 | 0.00 | - | 7 | 53 | 59.83% |
| COST250117C00280000 | 2022-11-08 9:59AM EST | 2025-01-17 | 243.18 | 240.00 | 246.00 | 0.00 | - | 3 | 11 | 49.26% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221209P00280000 | 2022-12-01 9:55AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 118.75% |
| COST221216P00280000 | 2022-11-08 10:31AM EST | 2022-12-16 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 42 | 96.09% |
| COST221223P00280000 | 2022-11-09 10:06AM EST | 2022-12-23 | 0.19 | 0.00 | 0.06 | 0.00 | - | 2 | 5 | 79.69% |
| COST221230P00280000 | 2022-12-01 9:53AM EST | 2022-12-30 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 72.46% |
| COST230120P00280000 | 2022-12-02 10:02AM EST | 2023-01-20 | 0.16 | 0.08 | 0.18 | +0.01 | +6.67% | 1 | 567 | 60.35% |
| COST230217P00280000 | 2022-11-17 12:10PM EST | 2023-02-17 | 0.45 | 0.32 | 0.41 | 0.00 | - | - | 2 | 54.44% |
| COST230317P00280000 | 2022-12-02 1:08PM EST | 2023-03-17 | 0.80 | 0.71 | 0.78 | +0.12 | +17.65% | 1 | 114 | 51.59% |
| COST230421P00280000 | 2022-12-02 12:45PM EST | 2023-04-21 | 1.23 | 1.12 | 1.21 | +0.13 | +11.82% | 11 | 32 | 48.27% |
| COST230616P00280000 | 2022-11-23 1:30PM EST | 2023-06-16 | 1.42 | 1.87 | 1.99 | 0.00 | - | 1 | 124 | 44.59% |
| COST240119P00280000 | 2022-12-01 9:58AM EST | 2024-01-19 | 4.30 | 4.20 | 5.60 | 0.00 | - | 1 | 63 | 38.43% |
| COST240621P00280000 | 2022-10-21 8:40AM EST | 2024-06-21 | 9.57 | 5.80 | 6.90 | 0.00 | - | 2 | 5 | 34.60% |
| COST250117P00280000 | 2022-11-21 2:47PM EST | 2025-01-17 | 8.30 | 8.50 | 9.60 | 0.00 | - | 20 | 20 | 32.39% |
© 2022 Yahoo. All rights reserved.
