Singapore markets closed
Straits Times Index
3,294.86 +0.04 (+0.00%) Nikkei
27,522.26 -250.67 (-0.90%) Hang Seng
24,965.55 +13.20 (+0.05%) FTSE 100
7,494.13 -90.88 (-1.20%) BTC-USD
38,423.08 -4,657.57 (-10.81%) CMC Crypto 200
902.50 +659.82 (+271.89%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:01PM EST. Market open.
Strike:350.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121C00350000 | 2022-01-21 12:05PM EST | 2022-01-21 | 137.17 | 133.95 | 136.85 | +2.17 | +1.61% | 30 | 280 | 299.80% |
| COST220318C00350000 | 2022-01-19 3:57PM EST | 2022-03-18 | 141.13 | 135.30 | 137.30 | 0.00 | - | 7 | 7 | 44.53% |
| COST220414C00350000 | 2022-01-19 3:57PM EST | 2022-04-14 | 141.57 | 135.80 | 138.40 | 0.00 | - | 2 | 15 | 42.87% |
| COST220617C00350000 | 2022-01-12 3:44PM EST | 2022-06-17 | 177.10 | 136.90 | 140.30 | 0.00 | - | 1 | 194 | 37.72% |
| COST220715C00350000 | 2021-11-24 9:35AM EST | 2022-07-15 | 203.90 | 199.35 | 208.50 | 0.00 | - | - | 1 | 110.60% |
| COST230120C00350000 | 2022-01-20 3:27PM EST | 2023-01-20 | 149.13 | 144.90 | 151.80 | 0.00 | - | 2 | 200 | 36.89% |
| COST240119C00350000 | 2022-01-19 12:17PM EST | 2024-01-19 | 168.00 | 157.30 | 165.90 | 0.00 | - | 3 | 42 | 34.47% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121P00350000 | 2022-01-19 10:06AM EST | 2022-01-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,775 | 217.19% |
| COST220128P00350000 | 2022-01-21 11:05AM EST | 2022-01-28 | 0.06 | 0.03 | 0.09 | -0.01 | -14.29% | 43 | 743 | 83.40% |
| COST220204P00350000 | 2022-01-19 1:55PM EST | 2022-02-04 | 0.20 | 0.09 | 0.87 | 0.00 | - | 38 | 39 | 78.96% |
| COST220225P00350000 | 2022-01-18 12:02AM EST | 2022-02-25 | 0.36 | 0.09 | 1.16 | 0.00 | - | - | 1 | 53.10% |
| COST220304P00350000 | 2022-01-18 11:52AM EST | 2022-03-04 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COST220318P00350000 | 2022-01-21 12:13PM EST | 2022-03-18 | 1.15 | 0.91 | 1.33 | +0.11 | +10.58% | 3 | 36 | 48.16% |
| COST220414P00350000 | 2022-01-10 9:56AM EST | 2022-04-14 | 1.00 | 1.45 | 1.99 | 0.00 | - | 7 | 157 | 43.00% |
| COST220617P00350000 | 2022-01-14 12:49PM EST | 2022-06-17 | 2.41 | 3.50 | 3.75 | 0.00 | - | 10 | 167 | 37.46% |
| COST220715P00350000 | 2022-01-21 11:16AM EST | 2022-07-15 | 3.95 | 4.05 | 4.45 | +0.55 | +16.18% | 5 | 10 | 35.88% |
| COST230120P00350000 | 2022-01-21 11:36AM EST | 2023-01-20 | 9.85 | 7.00 | 10.90 | -0.10 | -1.01% | 9 | 586 | 32.60% |
| COST240119P00350000 | 2022-01-19 11:11AM EST | 2024-01-19 | 19.90 | 20.05 | 25.00 | 0.00 | - | 1 | 35 | 31.98% |
© 2022 Yahoo. All rights reserved.
