Singapore markets open in 4 hours 35 minutes
Straits Times Index
3,134.87 -5.34 (-0.17%) S&P 500
3,818.83 -2.72 (-0.07%) Dow
31,029.31 +82.32 (+0.27%) Nasdaq
11,177.89 -3.65 (-0.03%) BTC-USD
20,337.26 +85.49 (+0.42%) CMC Crypto 200
437.39 -2.28 (-0.52%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701C00510000 | 2022-06-29 2:52PM EDT | 2022-07-01 | 0.04 | 0.02 | 0.07 | -0.06 | -60.00% | 80 | 188 | 39.84% |
| COST220708C00510000 | 2022-06-29 3:32PM EDT | 2022-07-08 | 0.37 | 0.29 | 0.44 | -0.08 | -17.78% | 64 | 74 | 29.25% |
| COST220715C00510000 | 2022-06-29 3:35PM EDT | 2022-07-15 | 1.17 | 1.01 | 1.15 | -0.14 | -10.69% | 44 | 621 | 27.76% |
| COST220722C00510000 | 2022-06-29 2:15PM EDT | 2022-07-22 | 2.40 | 2.02 | 2.33 | -0.40 | -14.29% | 7 | 38 | 28.43% |
| COST220729C00510000 | 2022-06-28 12:18PM EDT | 2022-07-29 | 3.90 | 3.10 | 3.55 | 0.00 | - | 7 | 176 | 28.74% |
| COST220805C00510000 | 2022-06-29 2:11PM EDT | 2022-08-05 | 5.01 | 4.15 | 5.60 | -3.19 | -38.90% | 42 | 5 | 30.83% |
| COST220819C00510000 | 2022-06-29 3:57PM EDT | 2022-08-19 | 6.67 | 6.50 | 7.00 | -0.43 | -6.06% | 206 | 588 | 28.94% |
| COST220916C00510000 | 2022-06-29 12:41PM EDT | 2022-09-16 | 11.45 | 10.30 | 10.95 | +0.55 | +5.05% | 4 | 68 | 28.77% |
| COST221021C00510000 | 2022-06-29 1:58PM EDT | 2022-10-21 | 17.14 | 16.10 | 16.90 | +0.18 | +1.06% | 7 | 430 | 30.30% |
| COST230120C00510000 | 2022-06-28 3:56PM EDT | 2023-01-20 | 26.75 | 26.40 | 27.70 | 0.00 | - | 15 | 1,176 | 30.70% |
| COST230616C00510000 | 2022-06-27 12:52PM EDT | 2023-06-16 | 48.14 | 41.20 | 42.70 | 0.00 | - | 3 | 36 | 31.70% |
| COST240119C00510000 | 2022-06-29 9:51AM EDT | 2024-01-19 | 58.20 | 57.80 | 59.45 | +8.20 | +16.40% | 1 | 81 | 32.11% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701P00510000 | 2022-06-29 12:34PM EDT | 2022-07-01 | 39.97 | 39.25 | 41.00 | +12.47 | +45.35% | 7 | 3 | 61.28% |
| COST220708P00510000 | 2022-06-29 11:43AM EDT | 2022-07-08 | 39.00 | 38.80 | 41.45 | -4.73 | -10.82% | 5 | 4 | 37.28% |
| COST220715P00510000 | 2022-06-24 12:37PM EDT | 2022-07-15 | 33.75 | 39.65 | 41.90 | 0.00 | - | 7 | 340 | 31.01% |
| COST220729P00510000 | 2022-06-21 3:43PM EDT | 2022-07-29 | 49.34 | 42.00 | 44.80 | 0.00 | - | 20 | 22 | 31.71% |
| COST220819P00510000 | 2022-06-28 3:35PM EDT | 2022-08-19 | 47.00 | 45.30 | 47.00 | 0.00 | - | 4 | 68 | 28.67% |
| COST220916P00510000 | 2022-06-27 12:33PM EDT | 2022-09-16 | 41.20 | 48.35 | 50.05 | 0.00 | - | 1 | 4 | 27.37% |
| COST221021P00510000 | 2022-06-22 9:38AM EDT | 2022-10-21 | 61.41 | 53.10 | 54.80 | 0.00 | - | 1 | 108 | 27.97% |
| COST230120P00510000 | 2022-06-28 3:49PM EDT | 2023-01-20 | 61.80 | 60.95 | 63.10 | 0.00 | - | 16 | 999 | 27.21% |
| COST230616P00510000 | 2022-06-29 9:46AM EDT | 2023-06-16 | 72.44 | 69.50 | 71.45 | +6.74 | +10.26% | 2 | 30 | 25.47% |
| COST240119P00510000 | 2022-06-27 2:43PM EDT | 2024-01-19 | 73.10 | 78.20 | 80.25 | 0.00 | - | 4 | 52 | 23.86% |
© 2022 Yahoo. All rights reserved.
