Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:515.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221209C00515000 | 2022-12-02 3:58PM EST | 2022-12-09 | 3.84 | 3.55 | 3.85 | -3.76 | -49.47% | 529 | 265 | 40.33% |
| COST221216C00515000 | 2022-12-02 3:57PM EST | 2022-12-16 | 6.03 | 5.80 | 6.15 | -3.77 | -38.47% | 153 | 510 | 35.71% |
| COST221223C00515000 | 2022-12-02 3:47PM EST | 2022-12-23 | 7.15 | 6.90 | 7.35 | -4.15 | -36.73% | 68 | 42 | 32.06% |
| COST221230C00515000 | 2022-12-02 3:44PM EST | 2022-12-30 | 8.50 | 7.85 | 8.35 | -4.02 | -32.11% | 26 | 11 | 29.80% |
| COST230120C00515000 | 2022-12-02 3:25PM EST | 2023-01-20 | 12.97 | 12.15 | 12.60 | -4.11 | -24.06% | 39 | 405 | 28.87% |
| COST230217C00515000 | 2022-12-02 1:00PM EST | 2023-02-17 | 17.45 | 17.10 | 17.60 | -4.65 | -21.04% | 45 | 85 | 28.77% |
| COST230421C00515000 | 2022-12-02 1:27PM EST | 2023-04-21 | 28.00 | 28.10 | 28.75 | -6.25 | -18.25% | 1 | 124 | 30.60% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221209P00515000 | 2022-12-02 3:54PM EST | 2022-12-09 | 23.99 | 23.70 | 24.15 | +5.44 | +29.33% | 27 | 158 | 39.53% |
| COST221216P00515000 | 2022-12-02 3:34PM EST | 2022-12-16 | 25.65 | 25.60 | 26.05 | +5.90 | +29.87% | 15 | 234 | 34.00% |
| COST221223P00515000 | 2022-12-02 1:49PM EST | 2022-12-23 | 27.89 | 26.40 | 26.95 | +5.11 | +22.43% | 7 | 32 | 29.98% |
| COST221230P00515000 | 2022-12-02 12:09PM EST | 2022-12-30 | 26.40 | 26.95 | 27.65 | +4.14 | +18.60% | 46 | 48 | 27.42% |
| COST230120P00515000 | 2022-12-02 3:11PM EST | 2023-01-20 | 30.00 | 29.85 | 30.75 | +4.80 | +19.05% | 54 | 570 | 25.45% |
| COST230217P00515000 | 2022-12-01 3:33PM EST | 2023-02-17 | 29.36 | 33.50 | 35.70 | 0.00 | - | 5 | 18 | 26.08% |
| COST230421P00515000 | 2022-12-02 11:48AM EST | 2023-04-21 | 41.35 | 41.20 | 41.85 | +5.44 | +15.15% | 1 | 73 | 24.52% |
© 2022 Yahoo. All rights reserved.
