Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:500.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221209C00500000 | 2022-12-02 3:59PM EST | 2022-12-09 | 8.75 | 0.00 | 0.00 | 0.00 | - | 634 | 409 | 3.13% |
| COST221216C00500000 | 2022-12-02 3:59PM EST | 2022-12-16 | 11.62 | 0.00 | 0.00 | 0.00 | - | 765 | 0 | 1.56% |
| COST221223C00500000 | 2022-12-02 3:58PM EST | 2022-12-23 | 13.25 | 0.00 | 0.00 | 0.00 | - | 84 | 122 | 1.56% |
| COST221230C00500000 | 2022-12-02 3:59PM EST | 2022-12-30 | 14.50 | 0.00 | 0.00 | 0.00 | - | 112 | 244 | 0.78% |
| COST230106C00500000 | 2022-12-02 3:58PM EST | 2023-01-06 | 16.37 | 0.00 | 0.00 | 0.00 | - | 34 | 26 | 0.78% |
| COST230113C00500000 | 2022-12-02 10:15AM EST | 2023-01-13 | 20.15 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.78% |
| COST230120C00500000 | 2022-12-02 3:56PM EST | 2023-01-20 | 19.20 | 0.00 | 0.00 | 0.00 | - | 341 | 1,777 | 0.78% |
| COST230217C00500000 | 2022-12-02 3:07PM EST | 2023-02-17 | 25.45 | 0.00 | 0.00 | 0.00 | - | 37 | 104 | 0.78% |
| COST230317C00500000 | 2022-12-02 3:57PM EST | 2023-03-17 | 30.70 | 0.00 | 0.00 | 0.00 | - | 66 | 241 | 0.39% |
| COST230421C00500000 | 2022-12-01 3:59PM EST | 2023-04-21 | 42.40 | 0.00 | 0.00 | 0.00 | - | 45 | 79 | 0.39% |
| COST230616C00500000 | 2022-12-02 3:54PM EST | 2023-06-16 | 43.96 | 0.00 | 0.00 | 0.00 | - | 25 | 715 | 0.39% |
| COST230721C00500000 | 2022-12-02 1:50PM EST | 2023-07-21 | 47.60 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.39% |
| COST230915C00500000 | 2022-12-02 12:25PM EST | 2023-09-15 | 55.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.39% |
| COST240119C00500000 | 2022-12-02 3:10PM EST | 2024-01-19 | 68.00 | 0.00 | 0.00 | 0.00 | - | 11 | 679 | 0.20% |
| COST240621C00500000 | 2022-12-02 9:39AM EST | 2024-06-21 | 82.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.20% |
| COST250117C00500000 | 2022-12-02 3:15PM EST | 2025-01-17 | 96.62 | 0.00 | 0.00 | 0.00 | - | 9 | 87 | 0.20% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221209P00500000 | 2022-12-02 3:59PM EST | 2022-12-09 | 13.85 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 0.00% |
| COST221216P00500000 | 2022-12-02 3:58PM EST | 2022-12-16 | 16.29 | 0.00 | 0.00 | 0.00 | - | 175 | 1,133 | 0.00% |
| COST221223P00500000 | 2022-12-02 1:05PM EST | 2022-12-23 | 18.65 | 0.00 | 0.00 | 0.00 | - | 13 | 60 | 0.00% |
| COST221230P00500000 | 2022-12-02 3:51PM EST | 2022-12-30 | 18.52 | 0.00 | 0.00 | 0.00 | - | 31 | 75 | 0.00% |
| COST230106P00500000 | 2022-12-02 3:55PM EST | 2023-01-06 | 19.70 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.00% |
| COST230113P00500000 | 2022-12-02 2:50PM EST | 2023-01-13 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230120P00500000 | 2022-12-02 3:50PM EST | 2023-01-20 | 22.05 | 0.00 | 0.00 | 0.00 | - | 310 | 1,972 | 0.00% |
| COST230217P00500000 | 2022-12-02 3:51PM EST | 2023-02-17 | 26.37 | 0.00 | 0.00 | 0.00 | - | 27 | 110 | 0.00% |
| COST230317P00500000 | 2022-12-02 2:09PM EST | 2023-03-17 | 31.70 | 0.00 | 0.00 | 0.00 | - | 77 | 385 | 0.00% |
| COST230421P00500000 | 2022-12-02 3:29PM EST | 2023-04-21 | 33.85 | 0.00 | 0.00 | 0.00 | - | 6 | 149 | 0.00% |
| COST230616P00500000 | 2022-12-02 3:59PM EST | 2023-06-16 | 39.15 | 0.00 | 0.00 | 0.00 | - | 5 | 333 | 0.00% |
| COST230721P00500000 | 2022-12-01 12:37PM EST | 2023-07-21 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230915P00500000 | 2022-12-02 11:53AM EST | 2023-09-15 | 44.70 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| COST240119P00500000 | 2022-12-02 3:36PM EST | 2024-01-19 | 51.30 | 0.00 | 0.00 | 0.00 | - | 39 | 470 | 0.00% |
| COST240621P00500000 | 2022-12-02 11:52AM EST | 2024-06-21 | 57.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| COST250117P00500000 | 2022-12-02 3:26PM EST | 2025-01-17 | 64.75 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 0.00% |
© 2022 Yahoo. All rights reserved.
