Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:410.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221209C00410000 | 2022-12-02 1:21PM EST | 2022-12-09 | 83.84 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| COST221216C00410000 | 2022-10-17 11:18AM EST | 2022-12-16 | 65.20 | 104.70 | 108.00 | 0.00 | - | 20 | 13 | 165.74% |
| COST230120C00410000 | 2022-11-22 2:12PM EST | 2023-01-20 | 124.67 | 0.00 | 0.00 | 0.00 | - | 5 | 148 | 0.00% |
| COST230317C00410000 | 2022-11-15 11:43AM EST | 2023-03-17 | 129.34 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| COST230421C00410000 | 2022-10-17 1:59PM EST | 2023-04-21 | 79.70 | 118.30 | 120.40 | 0.00 | - | 2 | 7 | 62.76% |
| COST230616C00410000 | 2022-12-01 9:37AM EST | 2023-06-16 | 116.91 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| COST240119C00410000 | 2022-11-17 2:51PM EST | 2024-01-19 | 146.70 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| COST240621C00410000 | 2022-11-04 1:03PM EST | 2024-06-21 | 126.80 | 132.90 | 137.20 | 0.00 | - | 6 | 1 | 39.97% |
| COST250117C00410000 | 2022-11-17 3:37PM EST | 2025-01-17 | 172.43 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221209P00410000 | 2022-12-02 3:59PM EST | 2022-12-09 | 0.10 | 0.00 | 0.00 | 0.00 | - | 78 | 121 | 25.00% |
| COST221216P00410000 | 2022-12-02 3:34PM EST | 2022-12-16 | 0.52 | 0.00 | 0.00 | 0.00 | - | 36 | 312 | 25.00% |
| COST221223P00410000 | 2022-12-02 11:46AM EST | 2022-12-23 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 12.50% |
| COST221230P00410000 | 2022-12-01 2:05PM EST | 2022-12-30 | 1.01 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| COST230106P00410000 | 2022-12-02 11:42AM EST | 2023-01-06 | 1.65 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| COST230120P00410000 | 2022-12-02 3:15PM EST | 2023-01-20 | 2.38 | 0.00 | 0.00 | 0.00 | - | 29 | 465 | 12.50% |
| COST230217P00410000 | 2022-12-02 1:34PM EST | 2023-02-17 | 4.69 | 0.00 | 0.00 | 0.00 | - | 8 | 125 | 6.25% |
| COST230317P00410000 | 2022-12-02 11:25AM EST | 2023-03-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 37 | 108 | 6.25% |
| COST230421P00410000 | 2022-12-02 12:37PM EST | 2023-04-21 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 6.25% |
| COST230616P00410000 | 2022-12-02 3:59PM EST | 2023-06-16 | 12.05 | 0.00 | 0.00 | 0.00 | - | 3 | 140 | 6.25% |
| COST230915P00410000 | 2022-12-01 12:41PM EST | 2023-09-15 | 15.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| COST240119P00410000 | 2022-12-02 2:51PM EST | 2024-01-19 | 21.54 | 0.00 | 0.00 | 0.00 | - | 24 | 239 | 3.13% |
| COST240621P00410000 | 2022-12-02 9:30AM EST | 2024-06-21 | 26.20 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 3.13% |
| COST250117P00410000 | 2022-11-11 10:27AM EST | 2025-01-17 | 31.00 | 0.00 | 0.00 | 0.00 | - | 13 | 20 | 3.13% |
© 2022 Yahoo. All rights reserved.
