Singapore markets open in 7 hours 10 minutes
Straits Times Index
3,134.66 +18.34 (+0.59%) S&P 500
4,688.45 +96.78 (+2.11%) Dow
35,739.78 +512.75 (+1.46%) Nasdaq
15,699.52 +474.37 (+3.12%) BTC-USD
51,092.99 +2,050.92 (+4.18%) CMC Crypto 200
1,313.33 -7.95 (-0.60%)
AIRLINES
Omicron’s rapid spread shreds budding recovery in air travel
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:49PM EST. Market open.
Callsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST211210C00370000 | 2021-12-02 2:41PM EST | 370.00 | 157.50 | 168.70 | 170.70 | 0.00 | - | - | 1 | 179.59% |
| COST211210C00400000 | 2021-12-01 3:08PM EST | 400.00 | 138.45 | 139.00 | 140.85 | 0.00 | - | - | 1 | 151.81% |
| COST211210C00435000 | 2021-12-07 9:37AM EST | 435.00 | 101.80 | 103.90 | 106.10 | +3.20 | +3.25% | 1 | 8 | 120.75% |
| COST211210C00445000 | 2021-12-06 2:17PM EST | 445.00 | 88.88 | 94.20 | 96.30 | 0.00 | - | 1 | 3 | 85.55% |
| COST211210C00455000 | 2021-12-03 12:57PM EST | 455.00 | 74.40 | 83.95 | 86.95 | 0.00 | - | 2 | 0 | 84.47% |
| COST211210C00460000 | 2021-11-26 12:54PM EST | 460.00 | 86.27 | 78.85 | 82.20 | 0.00 | - | 25 | 29 | 82.03% |
| COST211210C00465000 | 2021-11-12 12:05PM EST | 465.00 | 55.31 | 74.25 | 76.45 | 0.00 | - | 1 | 0 | 72.17% |
| COST211210C00470000 | 2021-12-03 12:57PM EST | 470.00 | 59.67 | 69.35 | 71.75 | 0.00 | - | 2 | 2 | 73.34% |
| COST211210C00475000 | 2021-12-01 3:10PM EST | 475.00 | 65.40 | 64.15 | 66.80 | 0.00 | - | 3 | 30 | 66.85% |
| COST211210C00480000 | 2021-12-07 12:18PM EST | 480.00 | 60.35 | 59.25 | 61.45 | +6.25 | +11.55% | 3 | 12 | 58.94% |
| COST211210C00485000 | 2021-12-03 9:30AM EST | 485.00 | 45.70 | 54.55 | 57.15 | 0.00 | - | 4 | 14 | 64.82% |
| COST211210C00490000 | 2021-12-07 9:59AM EST | 490.00 | 53.00 | 49.65 | 51.80 | +2.50 | +4.95% | 5 | 16 | 57.81% |
| COST211210C00495000 | 2021-12-07 9:50AM EST | 495.00 | 47.50 | 45.25 | 46.60 | +10.20 | +27.35% | 6 | 66 | 55.93% |
| COST211210C00500000 | 2021-12-07 9:41AM EST | 500.00 | 40.50 | 39.40 | 42.40 | +5.50 | +15.71% | 2 | 60 | 50.51% |
| COST211210C00505000 | 2021-12-03 10:33AM EST | 505.00 | 28.91 | 35.10 | 36.95 | 0.00 | - | 14 | 63 | 56.12% |
| COST211210C00510000 | 2021-12-07 11:17AM EST | 510.00 | 33.65 | 30.85 | 32.35 | +9.60 | +39.92% | 2 | 54 | 53.39% |
| COST211210C00515000 | 2021-12-07 11:39AM EST | 515.00 | 28.00 | 25.85 | 28.20 | +6.41 | +29.69% | 8 | 69 | 53.00% |
| COST211210C00520000 | 2021-12-07 12:18PM EST | 520.00 | 22.90 | 21.60 | 23.40 | +5.15 | +29.01% | 9 | 165 | 47.44% |
| COST211210C00525000 | 2021-12-07 11:30AM EST | 525.00 | 19.50 | 18.25 | 19.05 | +5.39 | +38.20% | 10 | 151 | 43.91% |
| COST211210C00527500 | 2021-12-07 12:09PM EST | 527.50 | 17.10 | 16.45 | 17.25 | +3.45 | +25.27% | 19 | 75 | 43.71% |
| COST211210C00530000 | 2021-12-07 12:26PM EST | 530.00 | 14.20 | 14.70 | 15.25 | +2.85 | +25.11% | 152 | 581 | 42.11% |
| COST211210C00532500 | 2021-12-07 12:21PM EST | 532.50 | 13.15 | 13.10 | 13.70 | +3.45 | +35.57% | 74 | 182 | 42.31% |
| COST211210C00535000 | 2021-12-07 12:32PM EST | 535.00 | 11.78 | 11.05 | 11.95 | +3.18 | +36.98% | 252 | 598 | 41.11% |
| COST211210C00537500 | 2021-12-07 12:18PM EST | 537.50 | 10.10 | 9.80 | 10.40 | +2.80 | +38.36% | 83 | 99 | 40.40% |
| COST211210C00540000 | 2021-12-07 12:29PM EST | 540.00 | 8.65 | 8.65 | 9.10 | +2.25 | +35.16% | 544 | 535 | 40.33% |
| COST211210C00542500 | 2021-12-07 12:32PM EST | 542.50 | 7.50 | 7.50 | 7.90 | +2.02 | +36.86% | 364 | 72 | 40.22% |
| COST211210C00545000 | 2021-12-07 12:31PM EST | 545.00 | 6.50 | 6.10 | 6.90 | +1.84 | +39.48% | 717 | 992 | 40.52% |
| COST211210C00547500 | 2021-12-07 12:28PM EST | 547.50 | 5.34 | 5.35 | 5.75 | +1.33 | +33.17% | 72 | 101 | 39.65% |
| COST211210C00550000 | 2021-12-07 12:34PM EST | 550.00 | 4.80 | 4.70 | 4.90 | +1.35 | +39.13% | 575 | 996 | 39.67% |
| COST211210C00555000 | 2021-12-07 12:32PM EST | 555.00 | 3.34 | 3.25 | 3.50 | +0.80 | +31.50% | 138 | 534 | 39.80% |
| COST211210C00560000 | 2021-12-07 12:31PM EST | 560.00 | 2.34 | 2.40 | 2.50 | +0.46 | +24.47% | 620 | 1,129 | 40.31% |
| COST211210C00565000 | 2021-12-07 12:28PM EST | 565.00 | 1.63 | 1.65 | 1.78 | +0.22 | +15.60% | 122 | 410 | 40.99% |
| COST211210C00570000 | 2021-12-07 12:31PM EST | 570.00 | 1.27 | 1.27 | 1.30 | +0.20 | +18.69% | 192 | 717 | 42.11% |
| COST211210C00575000 | 2021-12-07 12:33PM EST | 575.00 | 0.94 | 0.90 | 1.03 | +0.04 | +4.44% | 111 | 359 | 44.10% |
| COST211210C00580000 | 2021-12-07 12:27PM EST | 580.00 | 0.74 | 0.73 | 0.81 | +0.02 | +2.78% | 208 | 550 | 45.87% |
| COST211210C00585000 | 2021-12-07 12:27PM EST | 585.00 | 0.59 | 0.58 | 0.64 | +0.02 | +3.51% | 50 | 480 | 47.56% |
| COST211210C00590000 | 2021-12-07 12:31PM EST | 590.00 | 0.53 | 0.49 | 0.55 | -0.08 | -13.11% | 71 | 447 | 49.98% |
| COST211210C00595000 | 2021-12-07 11:16AM EST | 595.00 | 0.51 | 0.40 | 0.53 | +0.11 | +27.50% | 6 | 81 | 52.08% |
| COST211210C00600000 | 2021-12-07 12:25PM EST | 600.00 | 0.37 | 0.33 | 0.40 | +0.01 | +2.78% | 595 | 455 | 53.37% |
| COST211210C00605000 | 2021-12-07 11:20AM EST | 605.00 | 0.34 | 0.27 | 0.36 | +0.06 | +21.43% | 7 | 331 | 55.47% |
| COST211210C00610000 | 2021-12-07 11:36AM EST | 610.00 | 0.27 | 0.22 | 0.32 | +0.03 | +12.50% | 4 | 416 | 57.32% |
| COST211210C00615000 | 2021-12-07 11:43AM EST | 615.00 | 0.24 | 0.17 | 0.31 | -0.01 | -4.00% | 42 | 59 | 59.47% |
| COST211210C00620000 | 2021-12-07 11:37AM EST | 620.00 | 0.21 | 0.13 | 0.23 | +0.01 | +5.00% | 20 | 181 | 60.06% |
| COST211210C00630000 | 2021-12-06 2:57PM EST | 630.00 | 0.18 | 0.07 | 0.26 | 0.00 | - | 39 | 136 | 65.23% |
| COST211210C00640000 | 2021-12-07 12:28PM EST | 640.00 | 0.12 | 0.09 | 0.14 | -0.02 | -14.29% | 36 | 657 | 67.77% |
| COST211210C00650000 | 2021-12-07 12:11PM EST | 650.00 | 0.06 | 0.04 | 0.76 | -0.03 | -33.33% | 1 | 32 | 86.47% |
| COST211210C00660000 | 2021-12-07 11:43AM EST | 660.00 | 0.04 | 0.04 | 0.08 | -0.05 | -55.56% | 50 | 225 | 72.85% |
Putsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST211210P00340000 | 2021-12-06 1:08PM EST | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 188 | 362 | 131.25% |
| COST211210P00345000 | 2021-12-07 9:53AM EST | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 122 | 125.00% |
| COST211210P00350000 | 2021-12-06 9:39AM EST | 350.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 34 | 160.74% |
| COST211210P00375000 | 2021-12-06 1:03PM EST | 375.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 7 | 8 | 112.50% |
| COST211210P00385000 | 2021-11-29 11:11AM EST | 385.00 | 0.06 | 0.01 | 1.08 | 0.00 | - | - | 6 | 157.13% |
| COST211210P00390000 | 2021-12-06 12:19PM EST | 390.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | 2 | 6 | 106.25% |
| COST211210P00400000 | 2021-12-07 11:25AM EST | 400.00 | 0.06 | 0.02 | 0.06 | -0.02 | -25.00% | 1 | 215 | 103.13% |
| COST211210P00405000 | 2021-12-07 11:37AM EST | 405.00 | 0.05 | 0.02 | 0.07 | -0.03 | -37.50% | 8 | 10 | 100.00% |
| COST211210P00410000 | 2021-12-06 1:13PM EST | 410.00 | 0.11 | 0.03 | 0.13 | 0.00 | - | 40 | 82 | 102.34% |
| COST211210P00415000 | 2021-11-15 2:26PM EST | 415.00 | 0.30 | 0.03 | 0.78 | 0.00 | - | 1 | 2 | 120.75% |
| COST211210P00420000 | 2021-12-06 2:48PM EST | 420.00 | 0.15 | 0.05 | 0.73 | 0.00 | - | 44 | 127 | 115.33% |
| COST211210P00430000 | 2021-12-07 12:16PM EST | 430.00 | 0.10 | 0.10 | 0.12 | -0.10 | -50.00% | 12 | 67 | 89.26% |
| COST211210P00435000 | 2021-12-06 11:25AM EST | 435.00 | 0.32 | 0.12 | 0.14 | 0.00 | - | 2 | 20 | 87.11% |
| COST211210P00440000 | 2021-12-07 10:46AM EST | 440.00 | 0.16 | 0.14 | 0.15 | -0.06 | -27.27% | 17 | 336 | 84.08% |
| COST211210P00445000 | 2021-12-07 12:16PM EST | 445.00 | 0.16 | 0.15 | 0.16 | -0.14 | -46.67% | 18 | 120 | 80.66% |
| COST211210P00450000 | 2021-12-07 12:19PM EST | 450.00 | 0.17 | 0.17 | 0.20 | -0.14 | -45.16% | 366 | 1,405 | 78.32% |
| COST211210P00455000 | 2021-12-07 10:50AM EST | 455.00 | 0.20 | 0.15 | 0.22 | -0.16 | -44.44% | 11 | 672 | 74.22% |
| COST211210P00460000 | 2021-12-07 11:29AM EST | 460.00 | 0.25 | 0.20 | 0.33 | -0.19 | -43.18% | 6 | 587 | 73.73% |
| COST211210P00465000 | 2021-12-07 12:26PM EST | 465.00 | 0.34 | 0.22 | 0.46 | -0.16 | -32.00% | 1 | 145 | 72.17% |
| COST211210P00470000 | 2021-12-07 12:01PM EST | 470.00 | 0.33 | 0.29 | 0.36 | -0.29 | -46.77% | 37 | 259 | 67.29% |
| COST211210P00475000 | 2021-12-07 10:49AM EST | 475.00 | 0.41 | 0.34 | 0.40 | -0.34 | -45.33% | 84 | 307 | 64.26% |
| COST211210P00480000 | 2021-12-07 12:20PM EST | 480.00 | 0.43 | 0.42 | 0.47 | -0.50 | -53.76% | 137 | 365 | 61.77% |
| COST211210P00485000 | 2021-12-07 12:19PM EST | 485.00 | 0.53 | 0.50 | 0.55 | -0.47 | -47.00% | 43 | 349 | 59.01% |
| COST211210P00490000 | 2021-12-07 12:20PM EST | 490.00 | 0.62 | 0.60 | 0.66 | -0.59 | -48.76% | 96 | 280 | 56.35% |
| COST211210P00495000 | 2021-12-07 11:33AM EST | 495.00 | 0.77 | 0.74 | 0.82 | -0.66 | -46.15% | 85 | 195 | 53.96% |
| COST211210P00500000 | 2021-12-07 12:32PM EST | 500.00 | 0.97 | 0.92 | 1.00 | -0.83 | -46.11% | 299 | 703 | 51.44% |
| COST211210P00505000 | 2021-12-07 12:29PM EST | 505.00 | 1.24 | 1.17 | 1.28 | -0.96 | -43.64% | 114 | 287 | 49.83% |
| COST211210P00510000 | 2021-12-07 12:29PM EST | 510.00 | 1.61 | 1.49 | 1.64 | -1.23 | -43.31% | 229 | 436 | 47.67% |
| COST211210P00515000 | 2021-12-07 12:33PM EST | 515.00 | 2.07 | 1.99 | 2.15 | -1.53 | -42.50% | 164 | 732 | 45.80% |
| COST211210P00520000 | 2021-12-07 12:31PM EST | 520.00 | 2.68 | 2.64 | 2.82 | -2.01 | -42.86% | 392 | 402 | 43.92% |
| COST211210P00525000 | 2021-12-07 12:34PM EST | 525.00 | 3.60 | 3.50 | 3.75 | -2.65 | -42.40% | 192 | 548 | 42.33% |
| COST211210P00527500 | 2021-12-07 11:09AM EST | 527.50 | 3.73 | 4.10 | 4.30 | -3.37 | -47.46% | 19 | 119 | 41.46% |
| COST211210P00530000 | 2021-12-07 12:35PM EST | 530.00 | 4.95 | 4.70 | 4.95 | -3.04 | -38.05% | 663 | 520 | 40.70% |
| COST211210P00532500 | 2021-12-07 12:29PM EST | 532.50 | 5.77 | 5.45 | 5.75 | -2.98 | -34.06% | 33 | 79 | 40.24% |
| COST211210P00535000 | 2021-12-07 12:32PM EST | 535.00 | 6.74 | 6.35 | 6.65 | -3.96 | -37.01% | 593 | 224 | 39.80% |
| COST211210P00537500 | 2021-12-07 12:26PM EST | 537.50 | 8.02 | 7.25 | 7.75 | -3.98 | -33.17% | 75 | 67 | 39.78% |
| COST211210P00540000 | 2021-12-07 12:26PM EST | 540.00 | 9.19 | 8.45 | 8.85 | -3.96 | -30.11% | 117 | 286 | 39.27% |
| COST211210P00542500 | 2021-12-07 12:06PM EST | 542.50 | 9.69 | 9.65 | 10.15 | -6.26 | -39.25% | 202 | 13 | 39.15% |
| COST211210P00545000 | 2021-12-07 12:26PM EST | 545.00 | 11.98 | 10.90 | 11.70 | -4.57 | -27.61% | 47 | 308 | 39.66% |
| COST211210P00547500 | 2021-12-07 12:26PM EST | 547.50 | 13.43 | 12.35 | 13.10 | -6.27 | -31.83% | 3 | 4 | 39.00% |
| COST211210P00550000 | 2021-12-07 12:18PM EST | 550.00 | 14.50 | 14.15 | 15.00 | -6.10 | -29.61% | 8 | 221 | 40.21% |
| COST211210P00555000 | 2021-12-07 11:39AM EST | 555.00 | 17.75 | 17.85 | 18.95 | -8.05 | -31.20% | 11 | 88 | 42.26% |
| COST211210P00560000 | 2021-12-07 12:21PM EST | 560.00 | 22.16 | 21.75 | 23.45 | -7.59 | -25.51% | 6 | 63 | 46.09% |
| COST211210P00565000 | 2021-12-06 2:06PM EST | 565.00 | 33.33 | 25.65 | 27.65 | 0.00 | - | 10 | 31 | 47.18% |
| COST211210P00570000 | 2021-12-07 12:21PM EST | 570.00 | 31.00 | 30.60 | 32.20 | -6.62 | -17.60% | 8 | 20 | 49.54% |
| COST211210P00575000 | 2021-12-01 2:57PM EST | 575.00 | 36.05 | 35.00 | 36.90 | 0.00 | - | - | 7 | 52.33% |
| COST211210P00580000 | 2021-11-30 11:24AM EST | 580.00 | 34.90 | 40.00 | 41.95 | 0.00 | - | - | 2 | 57.67% |
| COST211210P00585000 | 2021-12-01 2:57PM EST | 585.00 | 46.70 | 44.90 | 46.75 | 0.00 | - | - | 6 | 50.39% |
| COST211210P00590000 | 2021-12-01 2:57PM EST | 590.00 | 49.80 | 49.70 | 52.25 | 0.00 | - | - | 2 | 56.49% |
| COST211210P00600000 | 2021-11-29 3:54PM EST | 600.00 | 45.70 | 59.45 | 61.70 | 0.00 | - | - | 3 | 58.11% |
| COST211210P00610000 | 2021-12-03 10:01AM EST | 610.00 | 80.40 | 69.15 | 71.50 | 0.00 | - | 1 | 1 | 59.38% |
| COST211210P00650000 | 2021-12-01 12:21PM EST | 650.00 | 107.20 | 108.20 | 111.35 | 0.00 | - | - | 0 | 107.15% |
© 2021 Yahoo. All rights reserved.
