Singapore markets open in 5 hours 52 minutes
Straits Times Index
3,134.87 -5.34 (-0.17%) S&P 500
3,816.21 -5.34 (-0.14%) Dow
31,014.38 +67.39 (+0.22%) Nasdaq
11,160.22 -21.32 (-0.19%) BTC-USD
20,037.45 -297.00 (-1.46%) CMC Crypto 200
431.76 -7.91 (-1.80%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Strike:640.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708C00640000 | 2022-06-02 9:44AM EDT | 2022-07-08 | 0.30 | 0.00 | 0.28 | 0.00 | - | 4 | 0 | 74.90% |
| COST220715C00640000 | 2022-06-29 2:08PM EDT | 2022-07-15 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 3 | 755 | 49.22% |
| COST221021C00640000 | 2022-06-28 11:57AM EDT | 2022-10-21 | 0.98 | 0.80 | 0.94 | 0.00 | - | 2 | 376 | 28.74% |
| COST230120C00640000 | 2022-06-29 2:27PM EDT | 2023-01-20 | 3.46 | 3.30 | 3.50 | -0.09 | -2.54% | 1 | 402 | 27.77% |
| COST230616C00640000 | 2022-06-23 10:23AM EDT | 2023-06-16 | 11.20 | 9.85 | 10.45 | 0.00 | - | 1 | 24 | 28.50% |
| COST240119C00640000 | 2022-06-29 1:14PM EDT | 2024-01-19 | 20.80 | 20.65 | 22.30 | -4.70 | -18.43% | 4 | 392 | 29.38% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220715P00640000 | 2022-04-22 3:03PM EDT | 2022-07-15 | 73.35 | 221.25 | 225.75 | 0.00 | - | 6 | 0 | 255.91% |
| COST221021P00640000 | 2022-05-18 10:32AM EDT | 2022-10-21 | 199.86 | 193.70 | 197.70 | 0.00 | - | 2 | 8 | 69.38% |
| COST230120P00640000 | 2022-06-02 11:12AM EDT | 2023-01-20 | 173.61 | 168.95 | 172.35 | 0.00 | - | 5 | 55 | 25.53% |
| COST230616P00640000 | 2022-05-19 11:22AM EDT | 2023-06-16 | 221.00 | 191.80 | 197.55 | 0.00 | - | 10 | 25 | 40.81% |
| COST240119P00640000 | 2022-05-27 12:04PM EDT | 2024-01-19 | 181.50 | 161.65 | 166.35 | 0.00 | - | 1 | 35 | 0.00% |
© 2022 Yahoo. All rights reserved.
