Singapore markets open in 7 hours 48 minutes
Straits Times Index
3,129.40 +25.74 (+0.83%) S&P 500
3,890.30 +45.22 (+1.18%) Dow
31,262.41 +224.73 (+0.72%) Nasdaq
11,588.39 +226.54 (+1.99%) BTC-USD
20,971.37 +636.52 (+3.13%) CMC Crypto 200
457.60 +13.29 (+2.99%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
Strike:250.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220715C00250000 | 2022-03-03 4:36PM EDT | 2022-07-15 | 282.80 | 320.70 | 330.45 | 0.00 | - | - | 2 | 862.13% |
| COST221021C00250000 | 2022-02-25 12:23PM EDT | 2022-10-21 | 268.85 | 302.50 | 311.15 | 0.00 | - | 2 | 2 | 215.12% |
| COST230120C00250000 | 2022-07-07 9:32AM EDT | 2023-01-20 | 246.40 | 244.40 | 247.05 | -3.60 | -1.44% | 1 | 206 | 59.02% |
| COST230616C00250000 | 2022-05-24 9:59AM EDT | 2023-06-16 | 191.00 | 230.65 | 237.80 | 0.00 | - | 1 | 1 | 0.00% |
| COST240119C00250000 | 2022-06-01 11:53AM EDT | 2024-01-19 | 224.75 | 243.85 | 249.35 | 0.00 | - | 1 | 13 | 41.02% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708P00250000 | 2022-05-31 3:58PM EDT | 2022-07-08 | 0.13 | 0.00 | 0.29 | 0.00 | - | 10 | 9 | 355.08% |
| COST220715P00250000 | 2022-06-24 10:24AM EDT | 2022-07-15 | 0.03 | 0.00 | 0.13 | 0.00 | - | 10 | 205 | 153.91% |
| COST220729P00250000 | 2022-06-23 11:19AM EDT | 2022-07-29 | 0.23 | 0.00 | 0.29 | 0.00 | - | - | 1 | 104.69% |
| COST220916P00250000 | 2022-06-23 11:28AM EDT | 2022-09-16 | 0.35 | 0.06 | 0.51 | 0.00 | - | - | 2 | 64.01% |
| COST221021P00250000 | 2022-06-28 3:19PM EDT | 2022-10-21 | 0.64 | 0.50 | 0.83 | 0.00 | - | 89 | 269 | 58.79% |
| COST230120P00250000 | 2022-07-07 12:19PM EDT | 2023-01-20 | 1.34 | 0.96 | 1.42 | -0.16 | -10.67% | 32 | 340 | 48.69% |
| COST230616P00250000 | 2022-07-05 1:23PM EDT | 2023-06-16 | 3.40 | 2.30 | 4.10 | 0.00 | - | 1 | 3 | 45.33% |
| COST240119P00250000 | 2022-06-24 1:15PM EDT | 2024-01-19 | 6.00 | 4.40 | 6.65 | 0.00 | - | 12 | 27 | 39.83% |
© 2022 Yahoo. All rights reserved.
