Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:495.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221209C00495000 | 2022-12-02 3:58PM EST | 2022-12-09 | 11.40 | 10.95 | 11.40 | -6.50 | -36.31% | 294 | 143 | 42.57% |
| COST221216C00495000 | 2022-12-02 3:58PM EST | 2022-12-16 | 14.24 | 13.85 | 14.30 | -5.89 | -29.26% | 356 | 561 | 37.60% |
| COST221223C00495000 | 2022-12-02 3:32PM EST | 2022-12-23 | 16.21 | 15.30 | 15.85 | -6.44 | -28.43% | 9 | 16 | 33.98% |
| COST230120C00495000 | 2022-12-02 3:49PM EST | 2023-01-20 | 21.85 | 21.50 | 22.05 | -6.05 | -21.68% | 124 | 434 | 30.83% |
| COST230421C00495000 | 2022-12-02 10:52AM EST | 2023-04-21 | 39.80 | 38.15 | 39.05 | -5.85 | -12.81% | 23 | 50 | 32.18% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221209P00495000 | 2022-12-02 3:59PM EST | 2022-12-09 | 11.21 | 11.10 | 11.50 | +2.75 | +32.51% | 532 | 302 | 41.21% |
| COST221216P00495000 | 2022-12-02 3:51PM EST | 2022-12-16 | 13.82 | 13.65 | 14.10 | +2.97 | +27.37% | 216 | 981 | 35.87% |
| COST221223P00495000 | 2022-12-02 3:45PM EST | 2022-12-23 | 15.06 | 14.75 | 15.30 | +3.50 | +30.28% | 20 | 49 | 31.83% |
| COST221230P00495000 | 2022-12-02 3:56PM EST | 2022-12-30 | 15.90 | 15.45 | 16.15 | +3.30 | +26.19% | 36 | 100 | 29.12% |
| COST230106P00495000 | 2022-12-02 3:47PM EST | 2023-01-06 | 17.50 | 16.85 | 17.95 | +3.50 | +25.00% | 10 | 44 | 29.00% |
| COST230120P00495000 | 2022-12-02 2:41PM EST | 2023-01-20 | 20.51 | 19.25 | 19.80 | +3.98 | +24.08% | 122 | 637 | 27.07% |
| COST230217P00495000 | 2022-12-02 2:33PM EST | 2023-02-17 | 24.95 | 23.55 | 24.10 | +4.40 | +21.41% | 50 | 48 | 26.35% |
| COST230421P00495000 | 2022-12-01 1:55PM EST | 2023-04-21 | 28.10 | 31.30 | 31.90 | 0.00 | - | 5 | 96 | 25.94% |
| COST230721P00495000 | 2022-11-23 2:06PM EST | 2023-07-21 | 26.22 | 38.25 | 40.40 | 0.00 | - | - | 6 | 25.63% |
© 2022 Yahoo. All rights reserved.
