Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:360.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230120C00360000 | 2022-12-02 3:38PM EST | 2023-01-20 | 137.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230317C00360000 | 2022-11-29 3:46PM EST | 2023-03-17 | 177.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST230421C00360000 | 2022-11-21 3:57PM EST | 2023-04-21 | 172.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230616C00360000 | 2022-10-18 9:57AM EST | 2023-06-16 | 134.05 | 167.65 | 170.40 | 0.00 | - | 3 | 14 | 70.07% |
| COST240119C00360000 | 2022-12-02 10:55AM EST | 2024-01-19 | 163.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221209P00360000 | 2022-12-02 11:45AM EST | 2022-12-09 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| COST221216P00360000 | 2022-12-01 11:35AM EST | 2022-12-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| COST221223P00360000 | 2022-12-02 12:37PM EST | 2022-12-23 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COST221230P00360000 | 2022-11-28 1:15PM EST | 2022-12-30 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| COST230106P00360000 | 2022-12-01 10:29AM EST | 2023-01-06 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COST230120P00360000 | 2022-12-02 1:59PM EST | 2023-01-20 | 0.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| COST230217P00360000 | 2022-12-02 12:42PM EST | 2023-02-17 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST230317P00360000 | 2022-12-01 3:59PM EST | 2023-03-17 | 2.67 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| COST230421P00360000 | 2022-12-02 2:37PM EST | 2023-04-21 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST230616P00360000 | 2022-11-23 11:54AM EST | 2023-06-16 | 4.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COST230721P00360000 | 2022-12-01 11:00AM EST | 2023-07-21 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| COST230915P00360000 | 2022-12-01 10:17AM EST | 2023-09-15 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST240119P00360000 | 2022-11-15 10:47AM EST | 2024-01-19 | 10.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST250117P00360000 | 2022-10-21 9:50AM EST | 2025-01-17 | 25.85 | 17.40 | 19.85 | 0.00 | - | 1 | 7 | 27.22% |
© 2022 Yahoo. All rights reserved.
