Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708C00480000 | 2022-07-01 3:56PM EDT | 2022-07-08 | 10.60 | 10.60 | 11.35 | +2.30 | +27.71% | 141 | 262 | 32.99% |
| COST220715C00480000 | 2022-07-01 3:53PM EDT | 2022-07-15 | 13.95 | 14.35 | 15.00 | +2.55 | +22.37% | 176 | 1,009 | 32.73% |
| COST220722C00480000 | 2022-07-01 3:18PM EDT | 2022-07-22 | 15.85 | 16.90 | 17.70 | +1.75 | +12.41% | 58 | 185 | 32.47% |
| COST220729C00480000 | 2022-07-01 1:38PM EDT | 2022-07-29 | 16.70 | 18.85 | 20.35 | -0.65 | -3.75% | 16 | 114 | 33.06% |
| COST220805C00480000 | 2022-07-01 10:15AM EDT | 2022-08-05 | 20.35 | 20.45 | 22.95 | +1.49 | +7.90% | 4 | 11 | 33.92% |
| COST220819C00480000 | 2022-07-01 3:59PM EDT | 2022-08-19 | 24.10 | 24.15 | 25.15 | +2.30 | +10.55% | 47 | 129 | 31.72% |
| COST220916C00480000 | 2022-07-01 1:32PM EDT | 2022-09-16 | 26.70 | 29.50 | 30.70 | -0.63 | -2.31% | 11 | 122 | 31.56% |
| COST221021C00480000 | 2022-07-01 3:59PM EDT | 2022-10-21 | 36.75 | 36.35 | 37.15 | +1.75 | +5.00% | 20 | 185 | 32.22% |
| COST230120C00480000 | 2022-07-01 1:48PM EDT | 2023-01-20 | 46.40 | 47.80 | 49.20 | +0.35 | +0.76% | 2 | 670 | 32.35% |
| COST230616C00480000 | 2022-07-01 3:50PM EDT | 2023-06-16 | 63.50 | 61.95 | 65.25 | +6.05 | +10.53% | 4 | 21 | 33.22% |
| COST240119C00480000 | 2022-07-01 3:42PM EDT | 2024-01-19 | 79.95 | 78.40 | 84.30 | +4.95 | +6.60% | 7 | 268 | 34.17% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708P00480000 | 2022-07-01 3:50PM EDT | 2022-07-08 | 5.30 | 4.60 | 5.10 | -4.70 | -47.00% | 277 | 160 | 30.92% |
| COST220715P00480000 | 2022-07-01 3:54PM EDT | 2022-07-15 | 9.00 | 8.25 | 8.65 | -3.70 | -29.13% | 244 | 769 | 31.08% |
| COST220722P00480000 | 2022-07-01 3:47PM EDT | 2022-07-22 | 11.19 | 10.70 | 11.20 | -2.81 | -20.07% | 12 | 164 | 30.81% |
| COST220729P00480000 | 2022-07-01 3:59PM EDT | 2022-07-29 | 13.38 | 12.75 | 13.95 | -3.67 | -21.52% | 13 | 84 | 31.83% |
| COST220805P00480000 | 2022-07-01 2:45PM EDT | 2022-08-05 | 16.40 | 14.70 | 15.90 | -2.21 | -11.88% | 16 | 30 | 31.72% |
| COST220819P00480000 | 2022-07-01 3:42PM EDT | 2022-08-19 | 18.68 | 17.70 | 18.90 | -3.36 | -15.25% | 40 | 126 | 31.02% |
| COST220916P00480000 | 2022-07-01 3:34PM EDT | 2022-09-16 | 23.80 | 22.40 | 23.00 | -2.44 | -9.30% | 94 | 157 | 29.35% |
| COST221021P00480000 | 2022-07-01 12:31PM EDT | 2022-10-21 | 30.65 | 27.55 | 28.35 | -0.35 | -1.13% | 6 | 655 | 29.36% |
| COST230120P00480000 | 2022-07-01 1:27PM EDT | 2023-01-20 | 39.80 | 36.65 | 37.45 | -1.20 | -2.93% | 3 | 680 | 28.16% |
| COST230616P00480000 | 2022-06-22 9:30AM EDT | 2023-06-16 | 61.70 | 46.70 | 48.55 | 0.00 | - | 1 | 40 | 27.37% |
| COST240119P00480000 | 2022-07-01 11:17AM EDT | 2024-01-19 | 57.80 | 56.45 | 58.80 | -1.30 | -2.20% | 1 | 136 | 25.82% |
© 2022 Yahoo. All rights reserved.
