Singapore markets open in 47 minutes
Straits Times Index
3,294.82 +10.88 (+0.33%) S&P 500
4,482.73 -50.03 (-1.10%) Dow
34,715.39 -313.26 (-0.89%) Nasdaq
14,154.02 -186.23 (-1.30%) BTC-USD
40,649.80 -1,117.07 (-2.67%) CMC Crypto 200
992.43 -2.83 (-0.28%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:370.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121C00370000 | 2022-01-20 12:11PM EST | 2022-01-21 | 117.70 | 111.55 | 114.20 | -7.30 | -5.84% | 29 | 375 | 192.97% |
| COST220318C00370000 | 2022-01-19 2:33PM EST | 2022-03-18 | 124.07 | 112.70 | 116.55 | 0.00 | - | 1 | 14 | 51.09% |
| COST220414C00370000 | 2022-01-03 1:05PM EST | 2022-04-14 | 193.30 | 114.10 | 116.55 | 0.00 | - | 644 | 159 | 42.08% |
| COST220617C00370000 | 2022-01-14 2:59PM EST | 2022-06-17 | 127.10 | 116.50 | 119.70 | 0.00 | - | 1 | 462 | 37.80% |
| COST230120C00370000 | 2022-01-19 3:15PM EST | 2023-01-20 | 138.44 | 126.15 | 132.85 | 0.00 | - | 3 | 119 | 35.89% |
| COST240119C00370000 | 2022-01-14 9:30AM EST | 2024-01-19 | 170.58 | 142.55 | 150.15 | 0.00 | - | 1 | 11 | 34.47% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121P00370000 | 2022-01-19 10:17AM EST | 2022-01-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 830 | 156.25% |
| COST220128P00370000 | 2022-01-18 1:41PM EST | 2022-01-28 | 0.23 | 0.01 | 0.23 | 0.00 | - | 20 | 55 | 74.41% |
| COST220318P00370000 | 2022-01-20 3:58PM EST | 2022-03-18 | 1.62 | 1.40 | 1.86 | +0.59 | +57.28% | 37 | 94 | 43.30% |
| COST220414P00370000 | 2022-01-18 1:03PM EST | 2022-04-14 | 2.20 | 2.32 | 2.59 | 0.00 | - | 2 | 49 | 38.45% |
| COST220617P00370000 | 2022-01-20 3:54PM EST | 2022-06-17 | 5.00 | 4.95 | 5.25 | +0.66 | +15.21% | 2 | 347 | 34.86% |
| COST220715P00370000 | 2022-01-10 11:51AM EST | 2022-07-15 | 4.38 | 5.60 | 6.10 | 0.00 | - | 1 | 7 | 33.42% |
| COST230120P00370000 | 2022-01-20 10:40AM EST | 2023-01-20 | 11.47 | 13.05 | 14.15 | -0.60 | -4.97% | 3 | 232 | 31.06% |
| COST240119P00370000 | 2022-01-18 9:30AM EST | 2024-01-19 | 24.15 | 22.15 | 30.15 | 0.00 | - | 1 | 9 | 30.85% |
© 2022 Yahoo. All rights reserved.
