Singapore markets closed
Straits Times Index
3,283.35 -11.51 (-0.35%) S&P 500
4,397.94 -84.79 (-1.89%) Dow
34,265.37 -450.03 (-1.30%) Nasdaq
13,768.92 -385.08 (-2.72%) BTC-USD
33,224.92 -2,490.41 (-6.97%) CMC Crypto 200
754.79 +512.12 (+211.03%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:390.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220128C00390000 | 2021-12-28 11:31AM EST | 2022-01-28 | 176.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST220318C00390000 | 2022-01-19 1:49PM EST | 2022-03-18 | 105.43 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| COST220414C00390000 | 2022-01-21 11:05AM EST | 2022-04-14 | 106.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COST220617C00390000 | 2022-01-21 2:47PM EST | 2022-06-17 | 103.04 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 0.00% |
| COST220715C00390000 | 2022-01-18 2:54PM EST | 2022-07-15 | 108.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST230120C00390000 | 2022-01-21 12:32PM EST | 2023-01-20 | 112.75 | 0.00 | 0.00 | 0.00 | - | 6 | 288 | 0.00% |
| COST240119C00390000 | 2022-01-18 9:49AM EST | 2024-01-19 | 139.26 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220128P00390000 | 2022-01-21 3:45PM EST | 2022-01-28 | 0.16 | 0.00 | 0.00 | 0.00 | - | 25 | 36 | 50.00% |
| COST220211P00390000 | 2022-01-21 3:39PM EST | 2022-02-11 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| COST220218P00390000 | 2022-01-21 3:39PM EST | 2022-02-18 | 1.32 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| COST220225P00390000 | 2022-01-21 9:52AM EST | 2022-02-25 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| COST220304P00390000 | 2022-01-21 10:01AM EST | 2022-03-04 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| COST220318P00390000 | 2022-01-19 1:18PM EST | 2022-03-18 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 12.50% |
| COST220414P00390000 | 2022-01-21 10:50AM EST | 2022-04-14 | 3.46 | 0.00 | 0.00 | 0.00 | - | 4 | 88 | 6.25% |
| COST220617P00390000 | 2022-01-21 1:59PM EST | 2022-06-17 | 7.15 | 0.00 | 0.00 | 0.00 | - | 5 | 521 | 6.25% |
| COST220715P00390000 | 2022-01-20 3:50PM EST | 2022-07-15 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 6.25% |
| COST230120P00390000 | 2022-01-20 2:06PM EST | 2023-01-20 | 14.85 | 0.00 | 0.00 | 0.00 | - | 4 | 233 | 3.13% |
| COST240119P00390000 | 2022-01-03 9:44AM EST | 2024-01-19 | 19.68 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
© 2022 Yahoo. All rights reserved.
