Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:330.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230120C00330000 | 2022-11-10 9:31AM EST | 2023-01-20 | 180.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST230317C00330000 | 2022-12-01 12:40PM EST | 2023-03-17 | 180.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST230616C00330000 | 2022-10-10 2:41PM EST | 2023-06-16 | 152.79 | 171.85 | 175.30 | 0.00 | - | 1 | 4 | 51.50% |
| COST240119C00330000 | 2022-10-06 9:40AM EST | 2024-01-19 | 184.81 | 180.65 | 185.85 | 0.00 | - | 4 | 6 | 45.28% |
| COST250117C00330000 | 2022-11-22 2:57PM EST | 2025-01-17 | 241.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221209P00330000 | 2022-11-21 11:06AM EST | 2022-12-09 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COST221216P00330000 | 2022-12-02 12:58PM EST | 2022-12-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| COST221223P00330000 | 2022-12-02 1:17PM EST | 2022-12-23 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COST221230P00330000 | 2022-12-01 9:47AM EST | 2022-12-30 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COST230106P00330000 | 2022-12-02 12:07PM EST | 2023-01-06 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| COST230120P00330000 | 2022-12-01 10:24AM EST | 2023-01-20 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COST230217P00330000 | 2022-12-02 9:44AM EST | 2023-02-17 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST230317P00330000 | 2022-11-23 1:49PM EST | 2023-03-17 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST230421P00330000 | 2022-12-01 1:28PM EST | 2023-04-21 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST230616P00330000 | 2022-12-02 3:46PM EST | 2023-06-16 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST230915P00330000 | 2022-11-30 12:20PM EST | 2023-09-15 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST240119P00330000 | 2022-11-16 12:32PM EST | 2024-01-19 | 7.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| COST240621P00330000 | 2022-11-08 1:56PM EST | 2024-06-21 | 12.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| COST250117P00330000 | 2022-12-02 10:32AM EST | 2025-01-17 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2022 Yahoo. All rights reserved.
