Singapore markets open in 8 hours 43 minutes
Straits Times Index
3,134.87 -5.34 (-0.17%) S&P 500
3,809.37 -12.18 (-0.32%) Dow
30,964.87 +17.88 (+0.06%) Nasdaq
11,137.35 -44.19 (-0.40%) BTC-USD
20,063.70 -604.40 (-2.92%) CMC Crypto 200
432.97 -6.69 (-1.52%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Strike:365.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220715C00365000 | 2022-06-10 3:25PM EDT | 2022-07-15 | 103.61 | 106.90 | 108.65 | 0.00 | - | 1 | 0 | 76.44% |
| COST230120C00365000 | 2022-06-13 12:48PM EDT | 2023-01-20 | 110.41 | 119.70 | 121.80 | 0.00 | - | 2 | 114 | 42.47% |
| COST230616C00365000 | 2022-05-27 12:02PM EDT | 2023-06-16 | 132.00 | 138.00 | 144.60 | 0.00 | - | 1 | 1 | 50.02% |
| COST240119C00365000 | 2022-06-15 2:14PM EDT | 2024-01-19 | 132.00 | 142.80 | 146.30 | 0.00 | - | 1 | 7 | 40.33% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701P00365000 | 2022-06-27 12:20PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 256 | 90.63% |
| COST220708P00365000 | 2022-06-28 1:08PM EDT | 2022-07-08 | 0.05 | 0.01 | 0.06 | +0.02 | +66.67% | 6 | 26 | 56.06% |
| COST220715P00365000 | 2022-06-24 12:23PM EDT | 2022-07-15 | 0.25 | 0.14 | 0.33 | 0.00 | - | 2 | 81 | 53.71% |
| COST220722P00365000 | 2022-06-21 2:31PM EDT | 2022-07-22 | 1.12 | 0.38 | 0.57 | 0.00 | - | 2 | 2 | 50.17% |
| COST220729P00365000 | 2022-06-28 10:20AM EDT | 2022-07-29 | 0.56 | 0.64 | 0.90 | 0.00 | - | 12 | 14 | 49.24% |
| COST220819P00365000 | 2022-06-29 10:06AM EDT | 2022-08-19 | 1.87 | 1.72 | 1.84 | +0.33 | +21.43% | 1 | 12 | 43.91% |
| COST220916P00365000 | 2022-06-29 10:11AM EDT | 2022-09-16 | 3.10 | 3.05 | 3.15 | -0.07 | -2.21% | 2 | 8 | 40.20% |
| COST230120P00365000 | 2022-06-24 1:20PM EDT | 2023-01-20 | 8.47 | 9.00 | 9.30 | 0.00 | - | 4 | 256 | 34.65% |
| COST230616P00365000 | 2022-06-09 2:03PM EDT | 2023-06-16 | 16.10 | 15.65 | 16.20 | 0.00 | - | 1 | 2 | 32.78% |
| COST240119P00365000 | 2022-06-21 10:47AM EDT | 2024-01-19 | 25.20 | 21.75 | 22.60 | 0.00 | - | 1 | 191 | 29.92% |
© 2022 Yahoo. All rights reserved.
