Singapore markets open in 7 hours 8 minutes
Straits Times Index
3,129.40 +25.74 (+0.83%) S&P 500
3,893.99 +48.91 (+1.27%) Dow
31,291.87 +254.19 (+0.82%) Nasdaq
11,600.24 +238.39 (+2.10%) BTC-USD
20,885.56 +625.21 (+3.09%) CMC Crypto 200
455.76 +11.44 (+2.58%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:51PM EDT. Market open.
Strike:320.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220715C00320000 | 2022-06-02 12:37PM EDT | 2022-07-15 | 156.10 | 164.15 | 167.80 | 0.00 | - | 1 | 7 | 0.00% |
| COST220812C00320000 | 2022-07-01 1:02PM EDT | 2022-08-12 | 160.45 | 170.25 | 173.65 | 0.00 | - | 4 | 2 | 73.83% |
| COST221021C00320000 | 2022-03-17 2:56PM EDT | 2022-10-21 | 234.19 | 268.35 | 276.15 | 0.00 | - | - | 2 | 212.60% |
| COST230120C00320000 | 2022-06-09 11:07AM EDT | 2023-01-20 | 166.35 | 176.85 | 179.35 | 0.00 | - | 1 | 224 | 49.80% |
| COST240119C00320000 | 2022-06-21 12:47PM EDT | 2024-01-19 | 169.70 | 193.95 | 196.55 | 0.00 | - | 1 | 13 | 43.72% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708P00320000 | 2022-06-22 11:18AM EDT | 2022-07-08 | 0.10 | 0.00 | 0.04 | 0.00 | - | 3 | 9 | 190.63% |
| COST220715P00320000 | 2022-07-07 12:18PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 5 | 35 | 88.28% |
| COST220722P00320000 | 2022-06-22 1:21PM EDT | 2022-07-22 | 0.39 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 68.75% |
| COST220729P00320000 | 2022-06-29 11:18AM EDT | 2022-07-29 | 0.29 | 0.00 | 0.37 | 0.00 | - | 6 | 7 | 70.70% |
| COST220805P00320000 | 2022-06-27 2:12PM EDT | 2022-08-05 | 0.34 | 0.00 | 0.49 | 0.00 | - | - | 1 | 64.06% |
| COST220819P00320000 | 2022-06-27 11:09AM EDT | 2022-08-19 | 0.55 | 0.14 | 0.61 | 0.00 | - | 20 | 42 | 55.96% |
| COST220916P00320000 | 2022-07-06 3:19PM EDT | 2022-09-16 | 0.80 | 0.36 | 1.03 | 0.00 | - | 7 | 7 | 51.07% |
| COST221021P00320000 | 2022-07-05 11:20AM EDT | 2022-10-21 | 2.19 | 1.08 | 2.28 | 0.00 | - | 50 | 60 | 48.64% |
| COST230120P00320000 | 2022-06-24 12:42PM EDT | 2023-01-20 | 3.33 | 3.30 | 3.50 | -1.12 | -25.17% | 1 | 149 | 39.26% |
| COST230616P00320000 | 2022-06-29 10:50AM EDT | 2023-06-16 | 9.10 | 7.10 | 7.55 | 0.00 | - | 1 | 60 | 36.26% |
| COST240119P00320000 | 2022-05-18 12:31PM EDT | 2024-01-19 | 23.00 | 16.80 | 17.45 | 0.00 | - | 11 | 30 | 37.39% |
© 2022 Yahoo. All rights reserved.
