Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:55AM EST. Market open.
Strike:440.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221209C00440000 | 2022-12-02 3:50PM EST | 2022-12-09 | 54.50 | 42.50 | 44.10 | 0.00 | - | 2 | 1 | 67.24% |
| COST221216C00440000 | 2022-12-06 12:17PM EST | 2022-12-16 | 44.50 | 44.15 | 45.80 | 0.00 | - | 4 | 137 | 54.39% |
| COST230120C00440000 | 2022-12-06 2:52PM EST | 2023-01-20 | 48.25 | 50.85 | 52.55 | 0.00 | - | 5 | 693 | 40.22% |
| COST230317C00440000 | 2022-12-01 1:41PM EST | 2023-03-17 | 81.15 | 60.70 | 62.45 | 0.00 | - | 15 | 23 | 38.75% |
| COST230421C00440000 | 2022-12-06 3:35PM EST | 2023-04-21 | 63.55 | 65.85 | 67.15 | 0.00 | - | 5 | 9 | 38.00% |
| COST230616C00440000 | 2022-11-23 11:39AM EST | 2023-06-16 | 117.76 | 73.05 | 74.65 | 0.00 | - | 2 | 52 | 38.04% |
| COST240119C00440000 | 2022-12-01 2:05PM EST | 2024-01-19 | 110.00 | 94.10 | 96.95 | 0.00 | - | 3 | 208 | 38.14% |
| COST240621C00440000 | 2022-11-04 1:03PM EST | 2024-06-21 | 108.00 | 112.65 | 118.00 | 0.00 | - | 4 | 2 | 42.17% |
| COST250117C00440000 | 2022-12-01 10:10AM EST | 2025-01-17 | 135.00 | 116.40 | 121.65 | 0.00 | - | 1 | 5 | 37.42% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221209P00440000 | 2022-12-07 11:23AM EST | 2022-12-09 | 0.39 | 0.41 | 0.50 | -0.18 | -31.58% | 168 | 455 | 59.77% |
| COST221216P00440000 | 2022-12-07 11:36AM EST | 2022-12-16 | 1.84 | 1.77 | 1.86 | -0.16 | -8.00% | 34 | 1,184 | 45.57% |
| COST221223P00440000 | 2022-12-07 10:41AM EST | 2022-12-23 | 2.54 | 2.63 | 2.77 | -0.31 | -10.88% | 31 | 41 | 39.40% |
| COST221230P00440000 | 2022-12-07 9:33AM EST | 2022-12-30 | 3.60 | 3.35 | 3.55 | -0.15 | -4.00% | 1 | 62 | 36.01% |
| COST230106P00440000 | 2022-12-07 10:32AM EST | 2023-01-06 | 4.30 | 4.50 | 4.90 | +0.55 | +14.67% | 20 | 30 | 35.61% |
| COST230120P00440000 | 2022-12-07 11:22AM EST | 2023-01-20 | 6.27 | 6.35 | 6.60 | -0.60 | -8.73% | 22 | 2,437 | 33.30% |
| COST230217P00440000 | 2022-12-07 10:02AM EST | 2023-02-17 | 10.30 | 9.95 | 10.25 | 0.00 | - | 20 | 106 | 31.89% |
| COST230317P00440000 | 2022-12-05 1:43PM EST | 2023-03-17 | 12.55 | 13.60 | 13.95 | 0.00 | - | 20 | 109 | 31.70% |
| COST230421P00440000 | 2022-12-07 11:14AM EST | 2023-04-21 | 16.20 | 16.55 | 16.90 | -1.40 | -7.95% | 4 | 60 | 30.35% |
| COST230616P00440000 | 2022-12-05 10:43AM EST | 2023-06-16 | 19.90 | 21.25 | 21.60 | 0.00 | - | 33 | 246 | 29.49% |
| COST230915P00440000 | 2022-11-30 3:40PM EST | 2023-09-15 | 15.25 | 25.65 | 27.00 | 0.00 | - | 3 | 154 | 27.93% |
| COST240119P00440000 | 2022-12-06 12:26PM EST | 2024-01-19 | 32.31 | 32.70 | 33.60 | 0.00 | - | 12 | 448 | 26.88% |
| COST240621P00440000 | 2022-11-30 3:39PM EST | 2024-06-21 | 26.30 | 37.75 | 39.25 | 0.00 | - | 1 | 4 | 25.54% |
| COST250117P00440000 | 2022-12-02 2:47PM EST | 2025-01-17 | 41.50 | 43.25 | 45.80 | 0.00 | - | 10 | 64 | 24.38% |
© 2022 Yahoo. All rights reserved.
