Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:06PM EST. Market open.
Strike:450.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221209C00450000 | 2022-12-06 3:59PM EST | 2022-12-09 | 32.55 | 32.90 | 34.15 | 0.00 | - | 7 | 25 | 64.36% |
| COST221216C00450000 | 2022-12-07 11:02AM EST | 2022-12-16 | 39.09 | 35.45 | 36.30 | +5.26 | +15.55% | 3 | 161 | 49.88% |
| COST221230C00450000 | 2022-12-02 10:03AM EST | 2022-12-30 | 49.70 | 38.45 | 39.35 | 0.00 | - | 1 | 4 | 40.61% |
| COST230120C00450000 | 2022-12-06 12:16PM EST | 2023-01-20 | 43.98 | 43.05 | 43.95 | 0.00 | - | 3 | 338 | 38.02% |
| COST230217C00450000 | 2022-12-07 10:29AM EST | 2023-02-17 | 49.71 | 47.90 | 48.80 | +2.59 | +5.50% | 1 | 9 | 36.37% |
| COST230317C00450000 | 2022-12-07 11:03AM EST | 2023-03-17 | 56.45 | 53.60 | 54.65 | -1.84 | -3.16% | 1 | 38 | 37.38% |
| COST230421C00450000 | 2022-11-15 12:42PM EST | 2023-04-21 | 97.40 | 58.55 | 59.65 | 0.00 | - | 6 | 4 | 36.89% |
| COST230616C00450000 | 2022-12-06 2:12PM EST | 2023-06-16 | 63.85 | 66.15 | 68.00 | 0.00 | - | 6 | 94 | 37.53% |
| COST230721C00450000 | 2022-12-07 10:35AM EST | 2023-07-21 | 71.45 | 69.00 | 71.15 | -16.10 | -18.39% | 1 | 4 | 36.75% |
| COST230915C00450000 | 2022-11-16 12:19PM EST | 2023-09-15 | 112.12 | 75.15 | 77.10 | 0.00 | - | - | 2 | 36.69% |
| COST240119C00450000 | 2022-12-07 10:06AM EST | 2024-01-19 | 88.70 | 87.30 | 89.55 | +3.95 | +4.66% | 3 | 478 | 37.07% |
| COST240621C00450000 | 2022-12-01 2:38PM EST | 2024-06-21 | 116.72 | 98.95 | 102.50 | 0.00 | - | 2 | 12 | 37.41% |
| COST250117C00450000 | 2022-11-30 2:00PM EST | 2025-01-17 | 153.00 | 110.95 | 115.70 | 0.00 | - | 2 | 33 | 37.01% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221209P00450000 | 2022-12-07 11:48AM EST | 2022-12-09 | 1.10 | 1.06 | 1.17 | -0.13 | -10.57% | 324 | 1,458 | 58.11% |
| COST221216P00450000 | 2022-12-07 11:49AM EST | 2022-12-16 | 3.07 | 2.97 | 3.20 | -0.25 | -7.53% | 72 | 983 | 44.22% |
| COST221223P00450000 | 2022-12-07 10:20AM EST | 2022-12-23 | 4.00 | 4.05 | 4.30 | -0.43 | -9.71% | 18 | 473 | 37.98% |
| COST221230P00450000 | 2022-12-07 11:23AM EST | 2022-12-30 | 4.80 | 4.95 | 5.25 | -0.35 | -6.80% | 8 | 1,329 | 34.72% |
| COST230106P00450000 | 2022-12-07 11:49AM EST | 2023-01-06 | 6.47 | 6.35 | 6.70 | -0.18 | -2.71% | 24 | 91 | 34.05% |
| COST230120P00450000 | 2022-12-07 11:41AM EST | 2023-01-20 | 8.40 | 8.50 | 8.80 | -0.47 | -5.30% | 42 | 1,991 | 32.23% |
| COST230217P00450000 | 2022-12-06 3:47PM EST | 2023-02-17 | 11.72 | 12.60 | 12.85 | -0.98 | -7.72% | 1 | 201 | 30.98% |
| COST230317P00450000 | 2022-12-07 11:32AM EST | 2023-03-17 | 16.46 | 16.50 | 16.85 | -0.09 | -0.54% | 6 | 304 | 30.90% |
| COST230421P00450000 | 2022-12-06 2:49PM EST | 2023-04-21 | 20.50 | 19.60 | 20.00 | 0.00 | - | 10 | 228 | 29.65% |
| COST230616P00450000 | 2022-12-06 1:26PM EST | 2023-06-16 | 25.00 | 24.50 | 24.90 | 0.00 | - | 4 | 1,991 | 28.84% |
| COST230721P00450000 | 2022-12-02 1:08PM EST | 2023-07-21 | 23.65 | 26.00 | 27.35 | 0.00 | - | 4 | 14 | 28.30% |
| COST230915P00450000 | 2022-12-07 11:30AM EST | 2023-09-15 | 30.10 | 29.40 | 30.25 | +1.68 | +5.91% | 9 | 239 | 27.21% |
| COST240119P00450000 | 2022-12-02 9:31AM EST | 2024-01-19 | 32.80 | 36.00 | 37.35 | 0.00 | - | 2 | 418 | 26.41% |
| COST240621P00450000 | 2022-12-07 9:30AM EST | 2024-06-21 | 42.35 | 40.70 | 44.00 | +2.05 | +5.09% | 2 | 24 | 25.51% |
| COST250117P00450000 | 2022-12-07 10:46AM EST | 2025-01-17 | 49.05 | 47.00 | 50.40 | +6.55 | +15.41% | 1 | 65 | 24.22% |
© 2022 Yahoo. All rights reserved.
