Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:10PM EST. Market open.
Strike:520.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221209C00520000 | 2022-12-07 12:50PM EST | 2022-12-09 | 0.88 | 0.84 | 0.95 | +0.15 | +20.55% | 235 | 740 | 55.69% |
| COST221216C00520000 | 2022-12-07 12:50PM EST | 2022-12-16 | 2.35 | 2.29 | 2.41 | +0.37 | +18.69% | 122 | 844 | 40.22% |
| COST221223C00520000 | 2022-12-07 12:51PM EST | 2022-12-23 | 3.20 | 3.10 | 3.30 | +0.40 | +14.29% | 16 | 111 | 34.31% |
| COST221230C00520000 | 2022-12-07 12:32PM EST | 2022-12-30 | 3.55 | 3.80 | 4.05 | +0.09 | +2.60% | 6 | 86 | 31.13% |
| COST230106C00520000 | 2022-12-06 3:28PM EST | 2023-01-06 | 4.70 | 4.85 | 5.35 | +0.57 | +13.80% | 12 | 44 | 30.59% |
| COST230113C00520000 | 2022-12-07 10:34AM EST | 2023-01-13 | 6.30 | 6.00 | 6.75 | +0.63 | +11.11% | 2 | 5 | 30.53% |
| COST230120C00520000 | 2022-12-07 12:37PM EST | 2023-01-20 | 6.95 | 7.30 | 7.55 | +0.30 | +4.51% | 108 | 1,036 | 29.52% |
| COST230217C00520000 | 2022-12-07 12:14PM EST | 2023-02-17 | 11.06 | 11.60 | 11.95 | -0.62 | -5.31% | 1 | 119 | 29.12% |
| COST230317C00520000 | 2022-12-07 11:14AM EST | 2023-03-17 | 17.20 | 16.90 | 17.20 | +2.60 | +17.81% | 26 | 269 | 30.41% |
| COST230421C00520000 | 2022-12-07 12:47PM EST | 2023-04-21 | 21.75 | 21.70 | 22.20 | -0.10 | -0.46% | 1 | 107 | 30.68% |
| COST230616C00520000 | 2022-12-07 12:12PM EST | 2023-06-16 | 28.40 | 29.15 | 29.60 | +1.25 | +4.60% | 1 | 252 | 31.26% |
| COST230915C00520000 | 2022-12-06 1:57PM EST | 2023-09-15 | 37.65 | 39.15 | 40.55 | 0.00 | - | 1 | 79 | 32.26% |
| COST240119C00520000 | 2022-12-07 10:46AM EST | 2024-01-19 | 52.50 | 51.70 | 54.55 | +0.13 | +0.25% | 10 | 291 | 33.70% |
| COST240621C00520000 | 2022-12-01 10:09AM EST | 2024-06-21 | 76.15 | 62.95 | 67.10 | 0.00 | - | 2 | 4 | 33.95% |
| COST250117C00520000 | 2022-12-06 3:50PM EST | 2025-01-17 | 78.25 | 76.40 | 81.70 | 0.00 | - | 3 | 31 | 34.18% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221209P00520000 | 2022-12-07 9:56AM EST | 2022-12-09 | 40.10 | 36.30 | 37.30 | -1.30 | -3.14% | 4 | 202 | 55.79% |
| COST221216P00520000 | 2022-12-07 10:53AM EST | 2022-12-16 | 36.30 | 37.45 | 39.00 | -3.53 | -8.86% | 2 | 655 | 43.77% |
| COST221223P00520000 | 2022-12-06 1:36PM EST | 2022-12-23 | 41.60 | 38.00 | 39.35 | 0.00 | - | 1 | 51 | 34.88% |
| COST221230P00520000 | 2022-12-06 3:52PM EST | 2022-12-30 | 41.05 | 37.85 | 39.70 | 0.00 | - | 2 | 27 | 30.41% |
| COST230106P00520000 | 2022-12-05 10:05AM EST | 2023-01-06 | 38.18 | 39.35 | 40.95 | 0.00 | - | 1 | 5 | 29.88% |
| COST230120P00520000 | 2022-12-07 12:37PM EST | 2023-01-20 | 42.90 | 41.10 | 41.75 | -0.59 | -1.36% | 1 | 3,680 | 26.37% |
| COST230217P00520000 | 2022-12-07 11:38AM EST | 2023-02-17 | 45.15 | 43.95 | 44.75 | -1.15 | -2.48% | 17 | 39 | 25.00% |
| COST230317P00520000 | 2022-12-07 12:43PM EST | 2023-03-17 | 48.00 | 47.55 | 48.25 | -3.65 | -7.07% | 3 | 701 | 25.22% |
| COST230421P00520000 | 2022-12-02 2:04PM EST | 2023-04-21 | 45.15 | 50.60 | 51.30 | 0.00 | - | 2 | 105 | 24.58% |
| COST230616P00520000 | 2022-12-07 11:27AM EST | 2023-06-16 | 56.30 | 55.30 | 56.05 | -2.20 | -3.76% | 6 | 502 | 24.31% |
| COST230721P00520000 | 2022-12-06 3:35PM EST | 2023-07-21 | 59.27 | 56.80 | 58.40 | 0.00 | - | 1 | 2 | 23.97% |
| COST230915P00520000 | 2022-12-05 10:53AM EST | 2023-09-15 | 63.13 | 60.60 | 61.95 | +4.13 | +7.00% | 10 | 44 | 23.63% |
| COST240119P00520000 | 2022-12-07 12:19PM EST | 2024-01-19 | 68.10 | 66.85 | 68.10 | +1.94 | +2.93% | 19 | 135 | 22.74% |
| COST240621P00520000 | 2022-12-05 3:34PM EST | 2024-06-21 | 70.70 | 72.75 | 74.65 | 0.00 | - | 2 | 62 | 22.15% |
| COST250117P00520000 | 2022-12-07 12:06PM EST | 2025-01-17 | 80.50 | 78.55 | 80.30 | +5.95 | +7.98% | 5 | 27 | 20.93% |
© 2022 Yahoo. All rights reserved.
