Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708C00490000 | 2022-07-01 3:59PM EDT | 2022-07-08 | 5.40 | 5.20 | 5.65 | +1.60 | +42.11% | 1,168 | 303 | 30.38% |
| COST220715C00490000 | 2022-07-01 3:59PM EDT | 2022-07-15 | 9.05 | 8.75 | 9.30 | +2.05 | +29.29% | 465 | 988 | 30.75% |
| COST220722C00490000 | 2022-07-01 3:21PM EDT | 2022-07-22 | 10.13 | 11.55 | 12.20 | -0.13 | -1.27% | 34 | 35 | 31.21% |
| COST220729C00490000 | 2022-07-01 3:35PM EDT | 2022-07-29 | 13.12 | 13.65 | 14.65 | +0.12 | +0.92% | 27 | 78 | 31.53% |
| COST220805C00490000 | 2022-07-01 12:01PM EDT | 2022-08-05 | 13.30 | 15.15 | 17.65 | -0.62 | -4.45% | 6 | 41 | 33.17% |
| COST220819C00490000 | 2022-07-01 3:52PM EDT | 2022-08-19 | 18.73 | 18.85 | 19.70 | +1.63 | +9.53% | 32 | 141 | 30.83% |
| COST220916C00490000 | 2022-07-01 2:00PM EDT | 2022-09-16 | 22.47 | 24.10 | 25.35 | -0.43 | -1.88% | 8 | 30 | 30.89% |
| COST221021C00490000 | 2022-07-01 3:49PM EDT | 2022-10-21 | 30.50 | 30.90 | 31.85 | +2.88 | +10.43% | 12 | 177 | 31.64% |
| COST230120C00490000 | 2022-07-01 3:32PM EDT | 2023-01-20 | 42.10 | 42.30 | 43.55 | +0.25 | +0.60% | 11 | 525 | 31.58% |
| COST230616C00490000 | 2022-07-01 9:35AM EDT | 2023-06-16 | 57.30 | 58.05 | 60.70 | +0.80 | +1.42% | 1 | 15 | 33.13% |
| COST240119C00490000 | 2022-07-01 10:46AM EDT | 2024-01-19 | 74.30 | 72.90 | 79.35 | +1.30 | +1.78% | 12 | 206 | 33.84% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708P00490000 | 2022-07-01 3:34PM EDT | 2022-07-08 | 10.45 | 9.00 | 9.55 | -4.00 | -27.68% | 131 | 130 | 28.99% |
| COST220715P00490000 | 2022-07-01 3:25PM EDT | 2022-07-15 | 13.25 | 12.50 | 13.05 | -4.45 | -25.14% | 26 | 486 | 29.40% |
| COST220722P00490000 | 2022-07-01 11:35AM EDT | 2022-07-22 | 16.85 | 15.10 | 15.75 | -3.15 | -15.75% | 46 | 11 | 29.69% |
| COST220729P00490000 | 2022-07-01 12:12PM EDT | 2022-07-29 | 21.40 | 17.65 | 18.75 | -0.25 | -1.15% | 21 | 5 | 31.27% |
| COST220819P00490000 | 2022-07-01 12:02PM EDT | 2022-08-19 | 26.27 | 22.25 | 23.35 | +0.27 | +1.04% | 2 | 102 | 30.00% |
| COST220916P00490000 | 2022-07-01 3:54PM EDT | 2022-09-16 | 27.60 | 26.75 | 28.40 | -3.35 | -10.82% | 2 | 17 | 29.56% |
| COST221021P00490000 | 2022-07-01 2:46PM EDT | 2022-10-21 | 33.90 | 32.25 | 33.00 | -7.25 | -17.62% | 9 | 2,266 | 28.77% |
| COST230120P00490000 | 2022-07-01 3:47PM EDT | 2023-01-20 | 42.17 | 41.30 | 42.30 | -2.53 | -5.66% | 1 | 586 | 27.79% |
| COST230616P00490000 | 2022-07-01 9:43AM EDT | 2023-06-16 | 52.31 | 51.95 | 53.50 | -2.31 | -4.23% | 1 | 104 | 27.07% |
| COST240119P00490000 | 2022-06-27 2:43PM EDT | 2024-01-19 | 62.85 | 61.25 | 64.30 | 0.00 | - | 13 | 45 | 25.77% |
© 2022 Yahoo. All rights reserved.
