Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:405.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220715C00405000 | 2022-06-24 1:18PM EDT | 2022-07-15 | 74.62 | 79.15 | 82.75 | 0.00 | - | 1 | 13 | 70.61% |
| COST220729C00405000 | 2022-06-23 9:53AM EDT | 2022-07-29 | 67.35 | 80.20 | 84.50 | 0.00 | - | 1 | 3 | 56.66% |
| COST220819C00405000 | 2022-06-13 12:12PM EDT | 2022-08-19 | 62.35 | 81.75 | 85.25 | 0.00 | - | - | 1 | 44.48% |
| COST220916C00405000 | 2022-06-24 1:18PM EDT | 2022-09-16 | 80.87 | 85.25 | 88.20 | 0.00 | - | 1 | 4 | 41.60% |
| COST230120C00405000 | 2022-06-10 9:30AM EDT | 2023-01-20 | 86.75 | 97.45 | 100.70 | 0.00 | - | 2 | 4 | 38.41% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708P00405000 | 2022-07-01 12:03PM EDT | 2022-07-08 | 0.10 | 0.03 | 0.10 | -0.05 | -33.33% | 1 | 111 | 62.11% |
| COST220715P00405000 | 2022-07-01 3:16PM EDT | 2022-07-15 | 0.34 | 0.32 | 0.38 | -0.53 | -60.92% | 15 | 188 | 50.34% |
| COST220722P00405000 | 2022-06-29 10:32AM EDT | 2022-07-22 | 1.60 | 0.63 | 0.84 | 0.00 | - | 2 | 23 | 46.61% |
| COST220729P00405000 | 2022-06-28 3:05PM EDT | 2022-07-29 | 2.50 | 1.18 | 1.39 | 0.00 | - | 4 | 108 | 44.18% |
| COST220805P00405000 | 2022-07-01 10:13AM EDT | 2022-08-05 | 1.96 | 1.52 | 2.12 | -1.31 | -40.06% | 1 | 5 | 43.25% |
| COST220812P00405000 | 2022-06-30 3:37PM EDT | 2022-08-12 | 2.93 | 2.00 | 2.65 | 0.00 | - | - | 40 | 41.57% |
| COST220819P00405000 | 2022-07-01 3:47PM EDT | 2022-08-19 | 2.97 | 2.84 | 2.96 | -0.58 | -16.34% | 7 | 123 | 39.49% |
| COST220916P00405000 | 2022-06-30 1:10PM EDT | 2022-09-16 | 6.05 | 4.75 | 5.05 | 0.00 | - | 10 | 23 | 36.54% |
| COST230120P00405000 | 2022-07-01 12:22PM EDT | 2023-01-20 | 14.90 | 13.35 | 13.95 | -0.35 | -2.30% | 2 | 32 | 32.58% |
© 2022 Yahoo. All rights reserved.
