Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:580.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221209C00580000 | 2022-12-02 2:57PM EST | 2022-12-09 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 229 | 25.00% |
| COST221216C00580000 | 2022-12-02 12:35PM EST | 2022-12-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 355 | 12.50% |
| COST221223C00580000 | 2022-12-02 11:59AM EST | 2022-12-23 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 12.50% |
| COST221230C00580000 | 2022-12-02 3:02PM EST | 2022-12-30 | 0.43 | 0.00 | 0.00 | 0.00 | - | 13 | 54 | 12.50% |
| COST230106C00580000 | 2022-12-02 11:50AM EST | 2023-01-06 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| COST230120C00580000 | 2022-12-02 3:51PM EST | 2023-01-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 57 | 817 | 6.25% |
| COST230217C00580000 | 2022-12-02 12:37PM EST | 2023-02-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 6.25% |
| COST230317C00580000 | 2022-12-02 3:42PM EST | 2023-03-17 | 5.55 | 0.00 | 0.00 | 0.00 | - | 83 | 262 | 6.25% |
| COST230421C00580000 | 2022-12-01 3:30PM EST | 2023-04-21 | 10.62 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 6.25% |
| COST230616C00580000 | 2022-12-02 12:02PM EST | 2023-06-16 | 14.40 | 0.00 | 0.00 | 0.00 | - | 73 | 284 | 3.13% |
| COST230915C00580000 | 2022-12-02 3:31PM EST | 2023-09-15 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| COST240119C00580000 | 2022-12-02 1:53PM EST | 2024-01-19 | 32.50 | 0.00 | 0.00 | 0.00 | - | 2 | 313 | 3.13% |
| COST240621C00580000 | 2022-11-30 9:30AM EST | 2024-06-21 | 64.40 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 3.13% |
| COST250117C00580000 | 2022-11-11 11:43AM EST | 2025-01-17 | 72.86 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 1.56% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST221216P00580000 | 2022-11-29 12:27PM EST | 2022-12-16 | 51.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| COST230106P00580000 | 2022-12-02 11:13AM EST | 2023-01-06 | 85.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230120P00580000 | 2022-11-23 3:35PM EST | 2023-01-20 | 49.52 | 0.00 | 0.00 | 0.00 | - | 2 | 202 | 0.00% |
| COST230217P00580000 | 2022-12-01 9:32AM EST | 2023-02-17 | 66.00 | 0.00 | 0.00 | 0.00 | - | 50 | 32 | 0.00% |
| COST230317P00580000 | 2022-11-11 2:11PM EST | 2023-03-17 | 73.55 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| COST230421P00580000 | 2022-10-11 1:45PM EST | 2023-04-21 | 109.70 | 80.30 | 82.30 | 0.00 | - | - | 3 | 0.00% |
| COST230616P00580000 | 2022-11-15 1:20PM EST | 2023-06-16 | 69.45 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 0.00% |
| COST240119P00580000 | 2022-12-01 1:18PM EST | 2024-01-19 | 90.95 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 0.00% |
| COST240621P00580000 | 2022-11-11 10:24AM EST | 2024-06-21 | 96.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| COST250117P00580000 | 2022-12-01 1:05PM EST | 2025-01-17 | 102.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
