Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:480.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221209C00480000 | 2022-12-02 3:53PM EST | 2022-12-09 | 20.50 | 0.00 | 0.00 | 0.00 | - | 67 | 44 | 0.00% |
| COST221216C00480000 | 2022-12-02 2:49PM EST | 2022-12-16 | 23.20 | 0.00 | 0.00 | 0.00 | - | 30 | 1,625 | 0.00% |
| COST221223C00480000 | 2022-12-02 9:56AM EST | 2022-12-23 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| COST221230C00480000 | 2022-12-02 9:32AM EST | 2022-12-30 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST230106C00480000 | 2022-12-02 2:54PM EST | 2023-01-06 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| COST230120C00480000 | 2022-12-02 3:46PM EST | 2023-01-20 | 31.10 | 0.00 | 0.00 | 0.00 | - | 4 | 905 | 0.00% |
| COST230217C00480000 | 2022-12-02 1:32PM EST | 2023-02-17 | 35.50 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 0.00% |
| COST230317C00480000 | 2022-12-02 11:18AM EST | 2023-03-17 | 41.96 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| COST230421C00480000 | 2022-11-30 1:43PM EST | 2023-04-21 | 72.57 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| COST230616C00480000 | 2022-12-02 3:05PM EST | 2023-06-16 | 56.40 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 0.00% |
| COST230721C00480000 | 2022-11-29 9:38AM EST | 2023-07-21 | 86.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST240119C00480000 | 2022-12-02 12:37PM EST | 2024-01-19 | 79.15 | 0.00 | 0.00 | 0.00 | - | 49 | 314 | 0.00% |
| COST240621C00480000 | 2022-12-02 12:42PM EST | 2024-06-21 | 91.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| COST250117C00480000 | 2022-12-02 11:18AM EST | 2025-01-17 | 106.00 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221209P00480000 | 2022-12-02 3:59PM EST | 2022-12-09 | 5.50 | 0.00 | 0.00 | 0.00 | - | 554 | 674 | 6.25% |
| COST221216P00480000 | 2022-12-02 3:59PM EST | 2022-12-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 383 | 2,190 | 3.13% |
| COST221223P00480000 | 2022-12-02 2:42PM EST | 2022-12-23 | 9.92 | 0.00 | 0.00 | 0.00 | - | 25 | 107 | 3.13% |
| COST221230P00480000 | 2022-12-02 3:25PM EST | 2022-12-30 | 9.86 | 0.00 | 0.00 | 0.00 | - | 339 | 353 | 3.13% |
| COST230106P00480000 | 2022-12-02 10:52AM EST | 2023-01-06 | 11.84 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 3.13% |
| COST230113P00480000 | 2022-12-02 2:07PM EST | 2023-01-13 | 13.50 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 1.56% |
| COST230120P00480000 | 2022-12-02 3:56PM EST | 2023-01-20 | 13.80 | 0.00 | 0.00 | 0.00 | - | 320 | 1,388 | 1.56% |
| COST230217P00480000 | 2022-12-02 3:57PM EST | 2023-02-17 | 17.72 | 0.00 | 0.00 | 0.00 | - | 78 | 138 | 1.56% |
| COST230317P00480000 | 2022-12-02 2:02PM EST | 2023-03-17 | 22.99 | 0.00 | 0.00 | 0.00 | - | 8 | 304 | 1.56% |
| COST230421P00480000 | 2022-12-01 3:04PM EST | 2023-04-21 | 22.60 | 0.00 | 0.00 | 0.00 | - | 51 | 207 | 0.78% |
| COST230616P00480000 | 2022-12-02 9:30AM EST | 2023-06-16 | 29.60 | 0.00 | 0.00 | 0.00 | - | 41 | 271 | 0.78% |
| COST230721P00480000 | 2022-11-28 1:02PM EST | 2023-07-21 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.78% |
| COST230915P00480000 | 2022-12-02 11:24AM EST | 2023-09-15 | 36.90 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 0.78% |
| COST240119P00480000 | 2022-12-01 10:12AM EST | 2024-01-19 | 41.84 | 0.00 | 0.00 | 0.00 | - | 2 | 496 | 0.78% |
| COST240621P00480000 | 2022-11-25 11:21AM EST | 2024-06-21 | 38.58 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.39% |
| COST250117P00480000 | 2022-10-24 8:34AM EST | 2025-01-17 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.39% |
© 2022 Yahoo. All rights reserved.
