Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:290.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221216C00290000 | 2022-09-01 10:43AM EST | 2022-12-16 | 235.00 | 182.40 | 187.05 | 0.00 | - | - | 1 | 0.00% |
| COST230120C00290000 | 2022-11-18 11:33AM EST | 2023-01-20 | 234.85 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| COST230317C00290000 | 2022-10-24 1:02PM EST | 2023-03-17 | 207.93 | 246.25 | 250.75 | 0.00 | - | - | 2 | 150.94% |
| COST240119C00290000 | 2022-08-30 10:14AM EST | 2024-01-19 | 253.59 | 209.60 | 215.35 | 0.00 | - | 20 | 44 | 43.83% |
| COST250117C00290000 | 2022-10-11 8:53AM EST | 2025-01-17 | 212.30 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221216P00290000 | 2022-11-29 11:46AM EST | 2022-12-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 290 | 50.00% |
| COST230120P00290000 | 2022-11-08 1:39PM EST | 2023-01-20 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 209 | 25.00% |
| COST230217P00290000 | 2022-11-17 12:12PM EST | 2023-02-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| COST230317P00290000 | 2022-11-30 11:10AM EST | 2023-03-17 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 25.00% |
| COST230421P00290000 | 2022-11-28 2:09PM EST | 2023-04-21 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| COST230616P00290000 | 2022-12-02 9:54AM EST | 2023-06-16 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 258 | 12.50% |
| COST230721P00290000 | 2022-11-29 2:30PM EST | 2023-07-21 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| COST230915P00290000 | 2022-11-29 12:09PM EST | 2023-09-15 | 2.48 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| COST240119P00290000 | 2022-11-16 2:44PM EST | 2024-01-19 | 5.06 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 12.50% |
| COST240621P00290000 | 2022-11-21 1:29PM EST | 2024-06-21 | 7.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| COST250117P00290000 | 2022-12-01 9:35AM EST | 2025-01-17 | 10.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
© 2022 Yahoo. All rights reserved.
