Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:10PM EST. Market open.
Strike:390.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221216C00390000 | 2022-10-06 8:30AM EST | 2022-12-16 | 100.14 | 97.90 | 100.55 | 0.00 | - | 1 | 1 | 114.97% |
| COST230106C00390000 | 2022-12-02 1:18PM EST | 2023-01-06 | 106.26 | 94.50 | 97.10 | 0.00 | - | 1 | 1 | 56.41% |
| COST230120C00390000 | 2022-12-06 2:29PM EST | 2023-01-20 | 92.50 | 97.30 | 98.55 | 0.00 | - | 2 | 922 | 52.01% |
| COST230317C00390000 | 2022-10-17 9:50AM EST | 2023-03-17 | 92.00 | 132.60 | 135.05 | 0.00 | - | - | 3 | 86.14% |
| COST230421C00390000 | 2022-11-07 9:33AM EST | 2023-04-21 | 104.80 | 108.60 | 110.00 | 0.00 | - | 1 | 12 | 46.82% |
| COST230616C00390000 | 2022-11-30 3:17PM EST | 2023-06-16 | 162.00 | 111.60 | 113.80 | 0.00 | - | 1 | 7 | 43.36% |
| COST240119C00390000 | 2022-11-22 1:16PM EST | 2024-01-19 | 172.50 | 129.20 | 132.25 | 0.00 | - | 1 | 49 | 41.80% |
| COST250117C00390000 | 2022-11-18 11:33AM EST | 2025-01-17 | 186.35 | 148.75 | 153.95 | 0.00 | - | 1 | 8 | 40.13% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221209P00390000 | 2022-12-06 3:59PM EST | 2022-12-09 | 0.03 | 0.00 | 0.04 | 0.00 | - | 21 | 228 | 82.81% |
| COST221216P00390000 | 2022-12-07 11:11AM EST | 2022-12-16 | 0.18 | 0.15 | 0.21 | -0.03 | -14.29% | 7 | 406 | 58.11% |
| COST221223P00390000 | 2022-12-07 12:12PM EST | 2022-12-23 | 0.41 | 0.37 | 0.44 | -0.01 | -2.38% | 2 | 53 | 50.15% |
| COST221230P00390000 | 2022-12-02 1:18PM EST | 2022-12-30 | 0.66 | 0.62 | 0.70 | 0.00 | - | 25 | 69 | 46.27% |
| COST230106P00390000 | 2022-12-07 9:45AM EST | 2023-01-06 | 1.07 | 0.93 | 1.14 | +0.10 | +10.31% | 10 | 3 | 44.64% |
| COST230120P00390000 | 2022-12-06 3:57PM EST | 2023-01-20 | 1.83 | 1.73 | 1.82 | 0.00 | - | 7 | 664 | 40.93% |
| COST230217P00390000 | 2022-12-07 11:23AM EST | 2023-02-17 | 3.50 | 3.45 | 3.60 | +0.51 | +17.06% | 1 | 18 | 38.08% |
| COST230317P00390000 | 2022-12-07 12:14PM EST | 2023-03-17 | 5.81 | 5.50 | 5.70 | -0.19 | -3.17% | 22 | 152 | 37.04% |
| COST230421P00390000 | 2022-12-05 11:42AM EST | 2023-04-21 | 6.93 | 7.35 | 7.60 | 0.00 | - | 1 | 16 | 35.07% |
| COST230616P00390000 | 2022-12-06 12:16PM EST | 2023-06-16 | 10.80 | 10.60 | 10.85 | 0.00 | - | 2 | 282 | 33.59% |
| COST230915P00390000 | 2022-12-05 11:42AM EST | 2023-09-15 | 13.63 | 13.80 | 14.85 | 0.00 | - | 1 | 7 | 31.40% |
| COST240119P00390000 | 2022-12-05 11:49AM EST | 2024-01-19 | 18.25 | 19.20 | 19.70 | 0.00 | - | 1 | 58 | 29.62% |
| COST240621P00390000 | 2022-12-07 11:13AM EST | 2024-06-21 | 24.00 | 23.10 | 25.20 | -0.85 | -3.42% | 1 | 206 | 28.45% |
| COST250117P00390000 | 2022-12-07 11:28AM EST | 2025-01-17 | 29.65 | 28.75 | 30.60 | -0.30 | -1.00% | 3 | 22 | 26.86% |
© 2022 Yahoo. All rights reserved.
