Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:375.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220715C00375000 | 2022-05-19 12:39PM EDT | 2022-07-15 | 62.50 | 73.20 | 76.35 | 0.00 | - | - | 5 | 0.00% |
| COST220722C00375000 | 2022-06-08 11:56AM EDT | 2022-07-22 | 101.10 | 109.15 | 113.40 | 0.00 | - | - | 2 | 57.54% |
| COST230120C00375000 | 2022-06-02 11:26AM EDT | 2023-01-20 | 112.50 | 122.50 | 124.85 | 0.00 | - | 2 | 137 | 40.89% |
| COST230616C00375000 | 2022-05-18 10:06AM EDT | 2023-06-16 | 105.00 | 99.75 | 108.00 | 0.00 | - | 1 | 5 | 0.00% |
| COST240119C00375000 | 2022-05-25 2:58PM EDT | 2024-01-19 | 115.80 | 142.90 | 148.90 | 0.00 | - | 3 | 8 | 38.90% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708P00375000 | 2022-06-30 10:37AM EDT | 2022-07-08 | 0.17 | 0.00 | 0.29 | 0.00 | - | 1 | 10 | 93.75% |
| COST220715P00375000 | 2022-07-01 1:49PM EDT | 2022-07-15 | 0.16 | 0.02 | 0.35 | -0.18 | -52.94% | 3 | 2,048 | 62.50% |
| COST220722P00375000 | 2022-07-01 2:04PM EDT | 2022-07-22 | 0.35 | 0.17 | 0.44 | -0.20 | -36.36% | 1 | 21 | 53.17% |
| COST220729P00375000 | 2022-07-01 3:54PM EDT | 2022-07-29 | 0.60 | 0.43 | 0.74 | -0.55 | -47.83% | 1 | 4 | 50.24% |
| COST220805P00375000 | 2022-06-30 1:06PM EDT | 2022-08-05 | 1.27 | 0.46 | 1.95 | 0.00 | - | - | 2 | 50.78% |
| COST220819P00375000 | 2022-06-30 11:34AM EDT | 2022-08-19 | 2.14 | 1.48 | 1.72 | 0.00 | - | 102 | 504 | 45.76% |
| COST220916P00375000 | 2022-07-01 3:02PM EDT | 2022-09-16 | 2.88 | 2.61 | 2.75 | -1.28 | -30.77% | 1 | 44 | 40.31% |
| COST230120P00375000 | 2022-07-01 1:27PM EDT | 2023-01-20 | 9.45 | 8.60 | 9.00 | -1.45 | -13.30% | 2 | 285 | 34.67% |
| COST230616P00375000 | 2022-06-30 3:58PM EDT | 2023-06-16 | 16.63 | 14.85 | 15.85 | 0.00 | - | 7 | 14 | 32.61% |
| COST240119P00375000 | 2022-06-28 9:57AM EDT | 2024-01-19 | 22.68 | 21.15 | 22.50 | 0.00 | - | 2 | 81 | 29.83% |
© 2022 Yahoo. All rights reserved.
