Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:59PM EST. Market open.
Strike:310.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230120C00310000 | 2022-11-15 10:05AM EST | 2023-01-20 | 219.13 | 173.15 | 177.25 | 0.00 | - | 1 | 77 | 70.58% |
| COST230421C00310000 | 2022-08-23 12:14PM EST | 2023-04-21 | 239.35 | 184.70 | 188.20 | 0.00 | - | 2 | 1 | 70.15% |
| COST230616C00310000 | 2022-06-01 12:26PM EST | 2023-06-16 | 165.15 | 187.05 | 191.80 | 0.00 | - | 1 | 1 | 63.53% |
| COST240119C00310000 | 2022-12-05 2:23PM EST | 2024-01-19 | 197.25 | 191.50 | 195.40 | 0.00 | - | 31 | 129 | 49.20% |
| COST250117C00310000 | 2022-09-13 8:58AM EST | 2025-01-17 | 250.00 | 180.55 | 188.45 | 0.00 | - | 1 | 1 | 30.92% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221209P00310000 | 2022-12-01 2:15PM EST | 2022-12-09 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 345 | 153.13% |
| COST221216P00310000 | 2022-12-01 10:25AM EST | 2022-12-16 | 0.03 | 0.00 | 0.03 | 0.00 | - | 45 | 147 | 86.72% |
| COST221223P00310000 | 2022-12-02 12:59PM EST | 2022-12-23 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 69.53% |
| COST221230P00310000 | 2022-12-01 9:59AM EST | 2022-12-30 | 0.10 | 0.02 | 0.10 | 0.00 | - | - | 10 | 63.48% |
| COST230120P00310000 | 2022-12-07 10:57AM EST | 2023-01-20 | 0.26 | 0.26 | 0.32 | -0.03 | -10.34% | 1 | 699 | 55.57% |
| COST230217P00310000 | 2022-11-15 12:02PM EST | 2023-02-17 | 0.67 | 0.74 | 0.82 | 0.00 | - | 2 | 2 | 50.32% |
| COST230317P00310000 | 2022-12-06 3:19PM EST | 2023-03-17 | 1.47 | 1.41 | 1.50 | 0.00 | - | 1 | 34 | 47.88% |
| COST230421P00310000 | 2022-12-02 3:36PM EST | 2023-04-21 | 1.80 | 2.11 | 2.23 | 0.00 | - | 1 | 15 | 44.57% |
| COST230616P00310000 | 2022-12-01 11:06AM EST | 2023-06-16 | 2.80 | 3.40 | 3.55 | 0.00 | - | 2 | 53 | 41.49% |
| COST230721P00310000 | 2022-12-01 10:32AM EST | 2023-07-21 | 3.45 | 3.95 | 4.35 | 0.00 | - | - | 2 | 40.05% |
| COST230915P00310000 | 2022-12-01 1:40PM EST | 2023-09-15 | 4.20 | 4.70 | 5.40 | 0.00 | - | - | 2 | 37.87% |
| COST240119P00310000 | 2022-12-06 3:33PM EST | 2024-01-19 | 7.83 | 7.60 | 7.95 | 0.00 | - | 1 | 66 | 35.03% |
| COST240621P00310000 | 2022-10-21 8:41AM EST | 2024-06-21 | 13.45 | 8.15 | 9.75 | 0.00 | - | 4 | 2 | 31.74% |
| COST250117P00310000 | 2022-12-05 9:47AM EST | 2025-01-17 | 13.06 | 12.75 | 14.35 | 0.00 | - | 1 | 17 | 30.76% |
© 2022 Yahoo. All rights reserved.
