Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:445.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230331C00445000 | 2023-03-15 2:06PM EDT | 2023-03-31 | 41.13 | 48.15 | 52.60 | 0.00 | - | 3 | 10 | 76.03% |
| COST230406C00445000 | 2023-02-28 12:16PM EDT | 2023-04-06 | 47.85 | 49.00 | 53.40 | 0.00 | - | - | 1 | 56.03% |
| COST230421C00445000 | 2023-03-15 10:49AM EDT | 2023-04-21 | 41.95 | 52.40 | 55.20 | 0.00 | - | 5 | 43 | 42.49% |
| COST230519C00445000 | 2023-03-17 11:25AM EDT | 2023-05-19 | 49.08 | 56.00 | 58.75 | 0.00 | - | 1 | 1 | 36.55% |
| COST230721C00445000 | 2023-01-06 11:56AM EDT | 2023-07-21 | 65.85 | 86.85 | 90.65 | 0.00 | - | 2 | 1 | 57.09% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230331P00445000 | 2023-03-24 3:51PM EDT | 2023-03-31 | 0.13 | 0.07 | 0.13 | -0.22 | -62.86% | 221 | 512 | 42.48% |
| COST230406P00445000 | 2023-03-24 2:25PM EDT | 2023-04-06 | 0.57 | 0.46 | 0.56 | -0.14 | -19.72% | 13 | 144 | 36.52% |
| COST230414P00445000 | 2023-03-24 2:38PM EDT | 2023-04-14 | 1.16 | 1.04 | 1.20 | -0.80 | -40.82% | 13 | 82 | 32.78% |
| COST230421P00445000 | 2023-03-24 3:57PM EDT | 2023-04-21 | 1.70 | 1.55 | 1.77 | -0.94 | -35.61% | 47 | 542 | 30.90% |
| COST230428P00445000 | 2023-03-24 1:46PM EDT | 2023-04-28 | 2.45 | 2.18 | 2.51 | -1.40 | -36.36% | 7 | 33 | 30.25% |
| COST230505P00445000 | 2023-03-24 3:36PM EDT | 2023-05-05 | 3.14 | 2.76 | 3.45 | +3.14 | - | 2 | 0 | 30.32% |
| COST230519P00445000 | 2023-03-24 3:44PM EDT | 2023-05-19 | 4.49 | 4.25 | 4.50 | -1.31 | -22.59% | 10 | 34 | 28.55% |
| COST230616P00445000 | 2023-03-24 3:54PM EDT | 2023-06-16 | 7.50 | 7.20 | 7.55 | +7.50 | - | 16 | 51 | 28.24% |
| COST230721P00445000 | 2023-03-24 2:55PM EDT | 2023-07-21 | 9.61 | 9.35 | 9.75 | -3.09 | -24.33% | 1 | 58 | 26.42% |
| COST231020P00445000 | 2023-03-14 10:29AM EDT | 2023-10-20 | 19.05 | 15.05 | 16.60 | 0.00 | - | 4 | 6 | 25.74% |
© 2023 Yahoo. All rights reserved.
