Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:485.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708C00485000 | 2022-07-01 3:58PM EDT | 2022-07-08 | 7.80 | 7.55 | 8.15 | +2.14 | +37.81% | 937 | 264 | 34.26% |
| COST220715C00485000 | 2022-07-01 3:59PM EDT | 2022-07-15 | 11.59 | 11.25 | 11.95 | +2.14 | +22.65% | 353 | 808 | 32.94% |
| COST220722C00485000 | 2022-07-01 2:08PM EDT | 2022-07-22 | 12.25 | 13.90 | 15.00 | +0.49 | +4.17% | 15 | 42 | 33.09% |
| COST220729C00485000 | 2022-07-01 3:58PM EDT | 2022-07-29 | 16.55 | 16.30 | 17.30 | +1.05 | +6.77% | 23 | 69 | 32.74% |
| COST220805C00485000 | 2022-06-30 1:46PM EDT | 2022-08-05 | 15.60 | 17.60 | 19.10 | 0.00 | - | 20 | 16 | 32.16% |
| COST220812C00485000 | 2022-07-01 3:48PM EDT | 2022-08-12 | 19.15 | 18.40 | 21.05 | +19.15 | - | 5 | 0 | 32.25% |
| COST220819C00485000 | 2022-07-01 3:57PM EDT | 2022-08-19 | 21.50 | 21.40 | 22.10 | +2.15 | +11.11% | 148 | 141 | 31.27% |
| COST220916C00485000 | 2022-07-01 10:09AM EDT | 2022-09-16 | 30.15 | 26.80 | 27.95 | +5.95 | +24.59% | 2 | 37 | 31.43% |
| COST221021C00485000 | 2022-07-01 3:59PM EDT | 2022-10-21 | 33.95 | 33.60 | 34.60 | +2.60 | +8.29% | 14 | 89 | 32.23% |
| COST230120C00485000 | 2022-07-01 3:00PM EDT | 2023-01-20 | 44.45 | 44.50 | 46.55 | +1.10 | +2.54% | 2 | 65 | 32.20% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708P00485000 | 2022-07-01 3:59PM EDT | 2022-07-08 | 6.65 | 6.55 | 7.00 | -4.40 | -39.82% | 283 | 54 | 32.54% |
| COST220715P00485000 | 2022-07-01 3:59PM EDT | 2022-07-15 | 10.49 | 10.20 | 10.65 | -3.76 | -26.39% | 78 | 291 | 31.41% |
| COST220722P00485000 | 2022-07-01 10:40AM EDT | 2022-07-22 | 14.88 | 12.75 | 13.50 | -2.12 | -12.47% | 1 | 137 | 31.42% |
| COST220729P00485000 | 2022-07-01 3:59PM EDT | 2022-07-29 | 15.53 | 15.25 | 16.05 | -3.47 | -18.26% | 12 | 114 | 31.80% |
| COST220805P00485000 | 2022-07-01 10:26AM EDT | 2022-08-05 | 18.32 | 16.85 | 18.25 | -4.28 | -18.94% | 1 | 22 | 32.01% |
| COST220812P00485000 | 2022-07-01 10:59AM EDT | 2022-08-12 | 20.20 | 18.10 | 20.20 | +20.20 | - | 2 | 0 | 32.12% |
| COST220819P00485000 | 2022-07-01 3:57PM EDT | 2022-08-19 | 20.40 | 19.75 | 20.70 | -3.70 | -15.35% | 6 | 110 | 30.35% |
| COST220916P00485000 | 2022-06-28 3:33PM EDT | 2022-09-16 | 33.75 | 24.20 | 25.25 | 0.00 | - | 6 | 13 | 29.22% |
| COST221021P00485000 | 2022-07-01 1:38PM EDT | 2022-10-21 | 33.15 | 30.05 | 30.65 | -3.60 | -9.80% | 3 | 62 | 29.23% |
| COST230120P00485000 | 2022-07-01 1:35PM EDT | 2023-01-20 | 42.10 | 38.90 | 39.75 | -3.65 | -7.98% | 21 | 112 | 27.99% |
© 2022 Yahoo. All rights reserved.
