Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:33PM EST. Market open.
Strike:560.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221209C00560000 | 2022-12-07 12:17PM EST | 2022-12-09 | 0.09 | 0.07 | 0.11 | -0.01 | -10.00% | 52 | 480 | 69.43% |
| COST221216C00560000 | 2022-12-07 12:16PM EST | 2022-12-16 | 0.32 | 0.30 | 0.32 | +0.08 | +33.33% | 71 | 1,154 | 45.29% |
| COST221223C00560000 | 2022-12-06 3:40PM EST | 2022-12-23 | 0.39 | 0.44 | 0.50 | 0.00 | - | 5 | 121 | 37.38% |
| COST221230C00560000 | 2022-12-07 11:42AM EST | 2022-12-30 | 0.65 | 0.57 | 0.65 | +0.13 | +25.00% | 3 | 571 | 32.95% |
| COST230106C00560000 | 2022-12-06 9:31AM EST | 2023-01-06 | 0.90 | 0.75 | 0.98 | -0.09 | -9.09% | 10 | 80 | 31.37% |
| COST230113C00560000 | 2022-12-07 10:26AM EST | 2023-01-13 | 1.34 | 1.05 | 1.34 | +0.33 | +32.67% | 2 | 4 | 30.26% |
| COST230120C00560000 | 2022-12-07 10:17AM EST | 2023-01-20 | 1.60 | 1.50 | 1.62 | +0.16 | +11.11% | 3 | 1,035 | 29.02% |
| COST230217C00560000 | 2022-12-07 10:36AM EST | 2023-02-17 | 3.65 | 3.40 | 3.65 | -0.45 | -10.98% | 61 | 163 | 28.09% |
| COST230317C00560000 | 2022-12-07 11:21AM EST | 2023-03-17 | 6.85 | 6.40 | 6.65 | +0.50 | +7.87% | 1 | 179 | 28.87% |
| COST230421C00560000 | 2022-12-07 10:42AM EST | 2023-04-21 | 10.30 | 9.75 | 10.10 | +1.02 | +10.99% | 4 | 95 | 29.05% |
| COST230616C00560000 | 2022-12-06 9:30AM EST | 2023-06-16 | 17.91 | 15.45 | 15.75 | 0.00 | - | 1 | 159 | 29.54% |
| COST230721C00560000 | 2022-11-23 9:30AM EST | 2023-07-21 | 41.07 | 18.45 | 19.50 | 0.00 | - | - | 4 | 30.06% |
| COST230915C00560000 | 2022-12-05 10:44AM EST | 2023-09-15 | 24.28 | 23.65 | 25.15 | -1.57 | -6.07% | 1 | 22 | 30.65% |
| COST240119C00560000 | 2022-12-06 2:44PM EST | 2024-01-19 | 33.55 | 34.70 | 36.90 | 0.00 | - | 1 | 460 | 31.64% |
| COST240621C00560000 | 2022-12-01 9:45AM EST | 2024-06-21 | 57.72 | 45.65 | 49.55 | 0.00 | - | 3 | 85 | 32.40% |
| COST250117C00560000 | 2022-12-06 12:17PM EST | 2025-01-17 | 61.00 | 60.70 | 64.25 | 0.00 | - | 1 | 60 | 32.95% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221209P00560000 | 2022-11-30 3:55PM EST | 2022-12-09 | 25.15 | 77.05 | 78.80 | 0.00 | - | 17 | 0 | 85.74% |
| COST221216P00560000 | 2022-11-30 3:50PM EST | 2022-12-16 | 25.80 | 77.00 | 78.90 | 0.00 | - | 4 | 31 | 48.76% |
| COST230120P00560000 | 2022-12-07 9:37AM EST | 2023-01-20 | 78.40 | 77.75 | 79.20 | +13.51 | +20.82% | 1 | 222 | 25.06% |
| COST230217P00560000 | 2022-11-25 11:16AM EST | 2023-02-17 | 37.85 | 78.20 | 80.25 | 0.00 | - | 4 | 34 | 23.54% |
| COST230317P00560000 | 2022-12-02 3:17PM EST | 2023-03-17 | 68.45 | 79.25 | 81.25 | 0.00 | - | 1 | 8 | 22.32% |
| COST230421P00560000 | 2022-12-01 9:33AM EST | 2023-04-21 | 57.45 | 80.70 | 83.00 | 0.00 | - | 3 | 28 | 22.08% |
| COST230616P00560000 | 2022-12-01 9:53AM EST | 2023-06-16 | 71.95 | 83.90 | 85.75 | 0.00 | - | 16 | 95 | 21.72% |
| COST240119P00560000 | 2022-12-01 12:58PM EST | 2024-01-19 | 78.50 | 92.30 | 94.15 | 0.00 | - | 2 | 346 | 20.28% |
| COST240621P00560000 | 2022-12-06 3:44PM EST | 2024-06-21 | 98.75 | 95.95 | 99.45 | 0.00 | - | 2 | 9 | 19.86% |
| COST250117P00560000 | 2022-12-01 2:38PM EST | 2025-01-17 | 91.90 | 102.40 | 105.85 | 0.00 | - | 16 | 85 | 19.48% |
© 2022 Yahoo. All rights reserved.
