Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:490.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221209C00490000 | 2022-12-02 3:56PM EST | 2022-12-09 | 13.90 | 0.00 | 0.00 | 0.00 | - | 141 | 89 | 0.00% |
| COST221216C00490000 | 2022-12-02 3:59PM EST | 2022-12-16 | 16.87 | 0.00 | 0.00 | 0.00 | - | 64 | 551 | 0.00% |
| COST221223C00490000 | 2022-12-02 2:30PM EST | 2022-12-23 | 17.95 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| COST221230C00490000 | 2022-12-02 2:56PM EST | 2022-12-30 | 20.40 | 0.00 | 0.00 | 0.00 | - | 712 | 263 | 0.00% |
| COST230106C00490000 | 2022-12-02 2:15PM EST | 2023-01-06 | 21.70 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| COST230120C00490000 | 2022-12-02 3:59PM EST | 2023-01-20 | 24.65 | 0.00 | 0.00 | 0.00 | - | 125 | 680 | 0.00% |
| COST230217C00490000 | 2022-12-02 3:07PM EST | 2023-02-17 | 31.10 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 0.00% |
| COST230317C00490000 | 2022-12-02 3:55PM EST | 2023-03-17 | 36.20 | 0.00 | 0.00 | 0.00 | - | 11 | 137 | 0.00% |
| COST230421C00490000 | 2022-12-02 1:03PM EST | 2023-04-21 | 41.00 | 0.00 | 0.00 | 0.00 | - | 11 | 35 | 0.00% |
| COST230616C00490000 | 2022-12-02 1:21PM EST | 2023-06-16 | 49.00 | 0.00 | 0.00 | 0.00 | - | 6 | 163 | 0.00% |
| COST230721C00490000 | 2022-11-29 9:38AM EST | 2023-07-21 | 79.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST230915C00490000 | 2022-12-01 2:50PM EST | 2023-09-15 | 67.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST240119C00490000 | 2022-12-02 2:55PM EST | 2024-01-19 | 73.18 | 0.00 | 0.00 | 0.00 | - | 2 | 290 | 0.00% |
| COST240621C00490000 | 2022-12-01 10:07AM EST | 2024-06-21 | 92.10 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| COST250117C00490000 | 2022-12-01 1:05PM EST | 2025-01-17 | 110.15 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221209P00490000 | 2022-12-02 3:59PM EST | 2022-12-09 | 9.07 | 0.00 | 0.00 | 0.00 | - | 430 | 630 | 1.56% |
| COST221216P00490000 | 2022-12-02 3:59PM EST | 2022-12-16 | 11.63 | 0.00 | 0.00 | 0.00 | - | 133 | 1,423 | 1.56% |
| COST221223P00490000 | 2022-12-02 3:36PM EST | 2022-12-23 | 12.77 | 0.00 | 0.00 | 0.00 | - | 31 | 69 | 0.78% |
| COST221230P00490000 | 2022-12-02 3:52PM EST | 2022-12-30 | 13.75 | 0.00 | 0.00 | 0.00 | - | 25 | 123 | 0.78% |
| COST230106P00490000 | 2022-12-02 3:55PM EST | 2023-01-06 | 15.35 | 0.00 | 0.00 | 0.00 | - | 27 | 72 | 0.78% |
| COST230113P00490000 | 2022-12-02 3:45PM EST | 2023-01-13 | 16.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.78% |
| COST230120P00490000 | 2022-12-02 2:56PM EST | 2023-01-20 | 17.44 | 0.00 | 0.00 | 0.00 | - | 112 | 3,864 | 0.78% |
| COST230217P00490000 | 2022-12-02 3:03PM EST | 2023-02-17 | 21.43 | 0.00 | 0.00 | 0.00 | - | 25 | 77 | 0.39% |
| COST230317P00490000 | 2022-12-02 2:52PM EST | 2023-03-17 | 26.50 | 0.00 | 0.00 | 0.00 | - | 29 | 285 | 0.39% |
| COST230421P00490000 | 2022-12-02 3:24PM EST | 2023-04-21 | 29.10 | 0.00 | 0.00 | 0.00 | - | 13 | 80 | 0.39% |
| COST230616P00490000 | 2022-12-02 3:52PM EST | 2023-06-16 | 34.73 | 0.00 | 0.00 | 0.00 | - | 12 | 326 | 0.39% |
| COST230721P00490000 | 2022-12-02 11:08AM EST | 2023-07-21 | 37.59 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.39% |
| COST230915P00490000 | 2022-12-02 11:24AM EST | 2023-09-15 | 41.21 | 0.00 | 0.00 | 0.00 | - | 9 | 25 | 0.20% |
| COST240119P00490000 | 2022-12-02 3:31PM EST | 2024-01-19 | 47.75 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 0.20% |
| COST240621P00490000 | 2022-11-15 9:36AM EST | 2024-06-21 | 46.37 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.20% |
| COST250117P00490000 | 2022-12-02 9:30AM EST | 2025-01-17 | 59.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.20% |
© 2022 Yahoo. All rights reserved.
