Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:31PM EST. Market open.
Strike:460.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221209C00460000 | 2022-12-07 11:38AM EST | 2022-12-09 | 25.60 | 24.10 | 25.10 | +1.75 | +7.34% | 15 | 19 | 58.67% |
| COST221216C00460000 | 2022-12-07 12:03PM EST | 2022-12-16 | 27.90 | 27.10 | 27.40 | +0.60 | +2.20% | 19 | 228 | 44.04% |
| COST221223C00460000 | 2022-12-05 9:48AM EST | 2022-12-23 | 28.20 | 28.95 | 29.45 | -6.80 | -19.43% | 1 | 3 | 39.80% |
| COST221230C00460000 | 2022-12-07 12:12PM EST | 2022-12-30 | 30.50 | 30.45 | 30.75 | -9.60 | -23.94% | 3 | 1 | 36.59% |
| COST230120C00460000 | 2022-12-06 3:36PM EST | 2023-01-20 | 34.55 | 35.10 | 36.00 | -0.35 | -1.00% | 10 | 546 | 35.47% |
| COST230217C00460000 | 2022-12-05 3:55PM EST | 2023-02-17 | 46.00 | 40.35 | 41.45 | 0.00 | - | 2 | 3 | 34.73% |
| COST230317C00460000 | 2022-11-30 2:05PM EST | 2023-03-17 | 87.00 | 46.25 | 46.90 | 0.00 | - | 1 | 73 | 35.27% |
| COST230421C00460000 | 2022-12-02 12:37PM EST | 2023-04-21 | 61.00 | 51.45 | 52.40 | 0.00 | - | 1 | 16 | 35.35% |
| COST230616C00460000 | 2022-12-02 10:33AM EST | 2023-06-16 | 69.35 | 58.50 | 60.75 | 0.00 | - | 1 | 45 | 36.04% |
| COST240119C00460000 | 2022-12-05 1:47PM EST | 2024-01-19 | 85.56 | 81.30 | 83.40 | 0.00 | - | 2 | 197 | 36.35% |
| COST250117C00460000 | 2022-12-07 11:22AM EST | 2025-01-17 | 109.47 | 104.40 | 109.60 | +1.07 | +0.99% | 1 | 31 | 36.33% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221209P00460000 | 2022-12-07 12:14PM EST | 2022-12-09 | 2.60 | 2.51 | 2.68 | -0.10 | -3.70% | 898 | 748 | 58.45% |
| COST221216P00460000 | 2022-12-07 12:03PM EST | 2022-12-16 | 5.00 | 5.00 | 5.30 | -0.35 | -6.54% | 54 | 1,086 | 43.58% |
| COST221223P00460000 | 2022-12-07 11:44AM EST | 2022-12-23 | 6.09 | 6.25 | 6.50 | -0.54 | -8.14% | 3 | 123 | 37.00% |
| COST221230P00460000 | 2022-12-06 3:16PM EST | 2022-12-30 | 8.25 | 7.25 | 7.55 | 0.00 | - | 38 | 150 | 33.70% |
| COST230106P00460000 | 2022-12-07 12:13PM EST | 2023-01-06 | 8.90 | 8.75 | 9.25 | -0.70 | -7.29% | 16 | 42 | 33.19% |
| COST230113P00460000 | 2022-12-07 10:34AM EST | 2023-01-13 | 9.65 | 10.00 | 10.85 | +1.02 | +11.82% | 3 | 18 | 32.92% |
| COST230120P00460000 | 2022-12-07 12:02PM EST | 2023-01-20 | 11.03 | 11.25 | 11.60 | -0.27 | -2.39% | 11 | 1,131 | 31.50% |
| COST230217P00460000 | 2022-12-07 11:45AM EST | 2023-02-17 | 15.18 | 15.45 | 15.75 | -0.48 | -3.07% | 14 | 235 | 30.06% |
| COST230317P00460000 | 2022-12-07 11:03AM EST | 2023-03-17 | 18.20 | 19.60 | 19.95 | -2.20 | -10.78% | 12 | 183 | 30.04% |
| COST230421P00460000 | 2022-12-07 9:34AM EST | 2023-04-21 | 23.18 | 22.95 | 23.35 | +0.83 | +3.71% | 1 | 101 | 28.99% |
| COST230616P00460000 | 2022-12-07 10:04AM EST | 2023-06-16 | 27.75 | 27.95 | 28.45 | -1.25 | -4.31% | 2 | 355 | 28.27% |
| COST230721P00460000 | 2022-12-06 1:33PM EST | 2023-07-21 | 30.41 | 29.70 | 30.70 | 0.00 | - | 1 | 20 | 27.57% |
| COST230915P00460000 | 2022-12-06 9:48AM EST | 2023-09-15 | 31.15 | 33.20 | 34.40 | 0.00 | - | 3 | 82 | 26.99% |
| COST240119P00460000 | 2022-12-06 2:33PM EST | 2024-01-19 | 41.00 | 39.85 | 41.05 | 0.00 | - | 24 | 223 | 25.89% |
| COST240621P00460000 | 2022-12-01 3:56PM EST | 2024-06-21 | 40.00 | 45.30 | 47.75 | 0.00 | - | 4 | 12 | 25.01% |
| COST250117P00460000 | 2022-12-05 3:39PM EST | 2025-01-17 | 50.15 | 51.70 | 54.30 | 0.00 | - | 1 | 15 | 23.80% |
© 2022 Yahoo. All rights reserved.
