Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708C00500000 | 2022-07-01 3:59PM EDT | 2022-07-08 | 2.08 | 2.08 | 2.23 | +0.58 | +38.67% | 769 | 336 | 28.66% |
| COST220715C00500000 | 2022-07-01 3:59PM EDT | 2022-07-15 | 5.05 | 4.85 | 5.25 | +0.95 | +23.17% | 519 | 2,517 | 29.44% |
| COST220722C00500000 | 2022-07-01 3:18PM EDT | 2022-07-22 | 6.59 | 7.25 | 7.95 | -0.40 | -5.72% | 36 | 166 | 30.26% |
| COST220729C00500000 | 2022-07-01 3:58PM EDT | 2022-07-29 | 9.51 | 9.25 | 10.20 | +1.76 | +22.71% | 74 | 164 | 30.57% |
| COST220805C00500000 | 2022-07-01 12:37PM EDT | 2022-08-05 | 9.55 | 10.85 | 13.20 | -0.16 | -1.65% | 7 | 17 | 32.50% |
| COST220819C00500000 | 2022-07-01 3:49PM EDT | 2022-08-19 | 14.30 | 14.15 | 14.85 | +1.83 | +14.68% | 55 | 293 | 29.76% |
| COST220916C00500000 | 2022-07-01 1:02PM EDT | 2022-09-16 | 17.10 | 19.45 | 20.40 | -1.20 | -6.56% | 10 | 85 | 30.03% |
| COST221021C00500000 | 2022-07-01 3:41PM EDT | 2022-10-21 | 25.96 | 26.10 | 27.05 | +0.76 | +3.02% | 2 | 665 | 31.11% |
| COST230120C00500000 | 2022-07-01 3:25PM EDT | 2023-01-20 | 36.60 | 37.85 | 38.65 | +0.55 | +1.53% | 80 | 1,052 | 31.11% |
| COST230616C00500000 | 2022-07-01 11:50AM EDT | 2023-06-16 | 52.40 | 53.20 | 56.40 | +2.26 | +4.51% | 27 | 529 | 33.04% |
| COST240119C00500000 | 2022-07-01 2:46PM EDT | 2024-01-19 | 69.70 | 69.05 | 74.20 | +0.70 | +1.01% | 12 | 715 | 33.36% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708P00500000 | 2022-07-01 12:13PM EDT | 2022-07-08 | 21.02 | 15.25 | 17.10 | -1.13 | -5.10% | 14 | 305 | 31.96% |
| COST220715P00500000 | 2022-07-01 3:57PM EDT | 2022-07-15 | 19.00 | 18.30 | 19.50 | -4.30 | -18.45% | 21 | 793 | 29.48% |
| COST220722P00500000 | 2022-07-01 2:25PM EDT | 2022-07-22 | 22.94 | 20.75 | 22.05 | -3.56 | -13.43% | 19 | 16 | 29.94% |
| COST220729P00500000 | 2022-07-01 3:32PM EDT | 2022-07-29 | 24.99 | 22.30 | 25.95 | -5.67 | -18.49% | 27 | 34 | 33.56% |
| COST220805P00500000 | 2022-07-01 11:09AM EDT | 2022-08-05 | 26.77 | 24.65 | 27.65 | -3.05 | -10.23% | 1 | 2 | 32.88% |
| COST220819P00500000 | 2022-07-01 3:58PM EDT | 2022-08-19 | 28.40 | 27.30 | 29.05 | -3.40 | -10.69% | 2 | 49 | 29.72% |
| COST220916P00500000 | 2022-06-30 2:42PM EDT | 2022-09-16 | 36.55 | 32.10 | 33.10 | 0.00 | - | 12 | 24 | 28.28% |
| COST221021P00500000 | 2022-07-01 10:00AM EDT | 2022-10-21 | 37.00 | 37.80 | 38.05 | -6.22 | -14.39% | 3 | 174 | 28.07% |
| COST230120P00500000 | 2022-07-01 11:02AM EDT | 2023-01-20 | 48.15 | 45.85 | 47.75 | -2.60 | -5.12% | 11 | 772 | 27.56% |
| COST230616P00500000 | 2022-07-01 3:09PM EDT | 2023-06-16 | 58.99 | 56.35 | 59.15 | -1.46 | -2.42% | 15 | 158 | 26.99% |
| COST240119P00500000 | 2022-06-28 2:07PM EDT | 2024-01-19 | 72.20 | 65.90 | 68.40 | 0.00 | - | 2 | 253 | 25.04% |
© 2022 Yahoo. All rights reserved.
