Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:08PM EST. Market open.
Strike:320.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230120C00320000 | 2022-12-06 2:52PM EST | 2023-01-20 | 160.78 | 164.55 | 166.75 | 0.00 | - | 1 | 222 | 66.87% |
| COST230317C00320000 | 2022-09-28 10:20AM EST | 2023-03-17 | 173.90 | 195.00 | 199.10 | 0.00 | - | - | 1 | 113.08% |
| COST230421C00320000 | 2022-10-25 12:15PM EST | 2023-04-21 | 184.08 | 219.15 | 223.75 | 0.00 | - | 1 | 4 | 129.88% |
| COST230616C00320000 | 2022-08-08 2:14PM EST | 2023-06-16 | 231.95 | 219.15 | 222.90 | 0.00 | - | 2 | 2 | 108.84% |
| COST240119C00320000 | 2022-10-06 9:38AM EST | 2024-01-19 | 193.42 | 189.00 | 192.40 | 0.00 | - | 8 | 22 | 50.98% |
| COST250117C00320000 | 2022-12-01 2:48PM EST | 2025-01-17 | 220.13 | 198.95 | 203.50 | 0.00 | - | - | 3 | 44.55% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221209P00320000 | 2022-12-07 9:54AM EST | 2022-12-09 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 3 | 50 | 148.44% |
| COST221216P00320000 | 2022-12-05 3:55PM EST | 2022-12-16 | 0.03 | 0.00 | 0.03 | 0.00 | - | 45 | 346 | 81.25% |
| COST221223P00320000 | 2022-12-06 1:30PM EST | 2022-12-23 | 0.03 | 0.01 | 0.06 | 0.00 | - | 10 | 86 | 67.19% |
| COST221230P00320000 | 2022-12-05 2:29PM EST | 2022-12-30 | 0.07 | 0.04 | 0.11 | 0.00 | - | 25 | 32 | 60.84% |
| COST230120P00320000 | 2022-12-07 11:19AM EST | 2023-01-20 | 0.33 | 0.33 | 0.40 | -0.06 | -15.38% | 31 | 173 | 53.71% |
| COST230317P00320000 | 2022-12-07 10:15AM EST | 2023-03-17 | 1.64 | 1.65 | 1.74 | -0.16 | -8.89% | 1 | 17 | 46.30% |
| COST230421P00320000 | 2022-12-01 10:57AM EST | 2023-04-21 | 1.97 | 2.44 | 2.55 | 0.00 | - | 5 | 23 | 43.14% |
| COST230616P00320000 | 2022-12-02 10:30AM EST | 2023-06-16 | 3.61 | 3.90 | 4.05 | 0.00 | - | 2 | 72 | 40.35% |
| COST230721P00320000 | 2022-12-01 10:05AM EST | 2023-07-21 | 4.00 | 4.45 | 4.80 | 0.00 | - | - | 3 | 38.71% |
| COST240119P00320000 | 2022-12-05 2:48PM EST | 2024-01-19 | 8.35 | 8.60 | 8.85 | 0.00 | - | 2 | 103 | 34.20% |
| COST240621P00320000 | 2022-11-18 12:40PM EST | 2024-06-21 | 9.90 | 11.05 | 12.40 | 0.00 | - | 1 | 1 | 32.48% |
| COST250117P00320000 | 2022-12-06 10:00AM EST | 2025-01-17 | 14.75 | 14.20 | 15.75 | 0.00 | - | 2 | 22 | 30.16% |
© 2022 Yahoo. All rights reserved.
