Singapore markets open in 7 hours 58 minutes
Straits Times Index
3,134.87 -5.34 (-0.17%) S&P 500
3,811.04 -10.51 (-0.28%) Dow
30,981.97 +34.98 (+0.11%) Nasdaq
11,142.40 -39.14 (-0.35%) BTC-USD
20,012.21 -691.68 (-3.34%) CMC Crypto 200
430.73 -8.94 (-2.03%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Strike:360.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220715C00360000 | 2022-05-05 2:25PM EDT | 2022-07-15 | 161.30 | 116.70 | 119.90 | 0.00 | - | 2 | 6 | 120.51% |
| COST220722C00360000 | 2022-06-07 3:28PM EDT | 2022-07-22 | 113.55 | 110.60 | 112.90 | 0.00 | - | - | 2 | 67.60% |
| COST220819C00360000 | 2022-06-21 12:16PM EDT | 2022-08-19 | 102.69 | 111.95 | 114.05 | 0.00 | - | - | 1 | 51.69% |
| COST221021C00360000 | 2022-06-16 2:54PM EDT | 2022-10-21 | 100.85 | 117.35 | 118.75 | 0.00 | - | 2 | 11 | 47.14% |
| COST230120C00360000 | 2022-06-28 3:46PM EDT | 2023-01-20 | 122.40 | 122.85 | 125.30 | 0.00 | - | 1 | 155 | 43.32% |
| COST240119C00360000 | 2022-06-10 12:54PM EDT | 2024-01-19 | 142.35 | 145.45 | 149.80 | 0.00 | - | 1 | 6 | 41.12% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701P00360000 | 2022-06-27 10:57AM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 231 | 90.63% |
| COST220708P00360000 | 2022-06-29 10:41AM EDT | 2022-07-08 | 0.04 | 0.01 | 0.31 | -0.01 | -20.00% | 1 | 37 | 69.14% |
| COST220715P00360000 | 2022-06-24 9:51AM EDT | 2022-07-15 | 0.29 | 0.11 | 0.30 | 0.00 | - | 5 | 105 | 54.79% |
| COST220722P00360000 | 2022-06-28 10:17AM EDT | 2022-07-22 | 0.23 | 0.31 | 0.51 | 0.00 | - | 2 | 11 | 50.93% |
| COST220729P00360000 | 2022-06-28 10:19AM EDT | 2022-07-29 | 0.47 | 0.59 | 0.83 | 0.00 | - | 2 | 4 | 50.37% |
| COST220819P00360000 | 2022-06-29 9:42AM EDT | 2022-08-19 | 1.72 | 1.50 | 1.73 | +0.33 | +23.74% | 4 | 124 | 44.91% |
| COST220916P00360000 | 2022-06-29 10:18AM EDT | 2022-09-16 | 2.80 | 2.83 | 2.97 | +0.46 | +19.66% | 2 | 13 | 41.01% |
| COST221021P00360000 | 2022-06-28 2:01PM EDT | 2022-10-21 | 4.45 | 4.65 | 4.95 | 0.00 | - | 8 | 202 | 39.20% |
| COST230120P00360000 | 2022-06-28 11:26AM EDT | 2023-01-20 | 7.65 | 8.60 | 8.90 | 0.00 | - | 5 | 942 | 35.21% |
| COST230616P00360000 | 2022-06-16 10:13AM EDT | 2023-06-16 | 20.12 | 14.80 | 15.50 | 0.00 | - | 5 | 9 | 33.14% |
| COST240119P00360000 | 2022-06-29 12:20PM EDT | 2024-01-19 | 21.06 | 20.45 | 21.45 | +1.40 | +7.12% | 1 | 14 | 30.02% |
© 2022 Yahoo. All rights reserved.
