Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:08PM EST. Market open.
Strike:420.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221216C00420000 | 2022-12-07 10:52AM EST | 2022-12-16 | 67.11 | 63.80 | 65.50 | -7.71 | -10.30% | 2 | 18 | 57.67% |
| COST221223C00420000 | 2022-12-01 2:48PM EST | 2022-12-23 | 85.77 | 64.95 | 66.60 | 0.00 | - | 3 | 3 | 51.56% |
| COST230106C00420000 | 2022-12-06 2:54PM EST | 2023-01-06 | 62.34 | 66.00 | 68.65 | 0.00 | - | 5 | 0 | 45.89% |
| COST230120C00420000 | 2022-12-01 2:05PM EST | 2023-01-20 | 89.00 | 69.45 | 70.80 | 0.00 | - | 5 | 392 | 43.67% |
| COST230217C00420000 | 2022-12-02 9:46AM EST | 2023-02-17 | 85.75 | 73.20 | 74.35 | 0.00 | - | 2 | 0 | 40.64% |
| COST230317C00420000 | 2022-11-23 11:09AM EST | 2023-03-17 | 125.11 | 77.20 | 78.70 | 0.00 | - | 1 | 13 | 40.55% |
| COST230421C00420000 | 2022-10-13 1:48PM EST | 2023-04-21 | 76.85 | 111.60 | 114.35 | 0.00 | - | - | 1 | 70.24% |
| COST230616C00420000 | 2022-11-15 3:24PM EST | 2023-06-16 | 130.12 | 88.35 | 90.05 | 0.00 | - | 3 | 20 | 39.74% |
| COST230915C00420000 | 2022-12-02 2:01PM EST | 2023-09-15 | 106.90 | 96.00 | 98.95 | 0.00 | - | 2 | 2 | 39.03% |
| COST240119C00420000 | 2022-11-14 3:24PM EST | 2024-01-19 | 136.27 | 108.50 | 110.25 | 0.00 | - | 2 | 74 | 38.95% |
| COST240621C00420000 | 2022-10-25 8:44AM EST | 2024-06-21 | 131.06 | 159.60 | 165.65 | 0.00 | - | - | 0 | 58.47% |
| COST250117C00420000 | 2022-10-03 10:22AM EST | 2025-01-17 | 129.50 | 140.20 | 146.45 | 0.00 | - | - | 2 | 43.20% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221209P00420000 | 2022-12-07 12:33PM EST | 2022-12-09 | 0.13 | 0.11 | 0.12 | +0.02 | +18.18% | 210 | 437 | 69.34% |
| COST221216P00420000 | 2022-12-07 12:34PM EST | 2022-12-16 | 0.71 | 0.61 | 0.64 | -0.05 | -6.58% | 119 | 395 | 49.83% |
| COST221223P00420000 | 2022-12-07 10:44AM EST | 2022-12-23 | 1.04 | 1.10 | 1.19 | -0.06 | -5.45% | 41 | 65 | 43.45% |
| COST221230P00420000 | 2022-12-07 10:17AM EST | 2022-12-30 | 1.65 | 1.61 | 1.71 | -0.26 | -13.61% | 1 | 41 | 39.81% |
| COST230106P00420000 | 2022-12-07 11:24AM EST | 2023-01-06 | 2.42 | 2.30 | 2.54 | -0.31 | -11.36% | 10 | 35 | 38.83% |
| COST230120P00420000 | 2022-12-07 12:48PM EST | 2023-01-20 | 3.83 | 3.65 | 3.80 | -0.12 | -3.04% | 23 | 1,319 | 36.26% |
| COST230217P00420000 | 2022-12-07 9:39AM EST | 2023-02-17 | 6.72 | 6.40 | 6.65 | -0.37 | -5.22% | 1 | 79 | 34.41% |
| COST230317P00420000 | 2022-12-07 10:39AM EST | 2023-03-17 | 9.40 | 9.40 | 9.65 | -0.60 | -6.00% | 2 | 424 | 33.86% |
| COST230421P00420000 | 2022-12-05 12:36PM EST | 2023-04-21 | 11.30 | 11.90 | 12.20 | 0.00 | - | 5 | 42 | 32.29% |
| COST230616P00420000 | 2022-12-06 3:30PM EST | 2023-06-16 | 17.10 | 16.00 | 16.35 | 0.00 | - | 32 | 372 | 31.19% |
| COST230721P00420000 | 2022-12-06 1:33PM EST | 2023-07-21 | 18.45 | 17.60 | 18.30 | 0.00 | - | 6 | 15 | 30.36% |
| COST230915P00420000 | 2022-12-06 3:25PM EST | 2023-09-15 | 21.70 | 20.10 | 21.40 | 0.00 | - | 15 | 28 | 29.51% |
| COST240119P00420000 | 2022-12-07 9:34AM EST | 2024-01-19 | 26.78 | 26.55 | 27.40 | +1.13 | +4.41% | 1 | 148 | 28.18% |
| COST240621P00420000 | 2022-11-30 3:31PM EST | 2024-06-21 | 21.95 | 31.25 | 33.10 | 0.00 | - | 1 | 9 | 26.88% |
| COST250117P00420000 | 2022-12-06 10:31AM EST | 2025-01-17 | 36.83 | 37.00 | 39.15 | 0.00 | - | 1 | 35 | 25.49% |
© 2022 Yahoo. All rights reserved.
