Singapore markets open in 2 hours
Straits Times Index
3,137.54 +25.89 (+0.83%) S&P 500
3,900.11 -11.63 (-0.30%) Dow
31,438.26 -62.42 (-0.20%) Nasdaq
11,524.55 -83.07 (-0.72%) BTC-USD
20,828.36 -256.40 (-1.22%) CMC Crypto 200
455.80 -6.00 (-1.30%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701C00390000 | 2022-06-23 3:55PM EDT | 2022-07-01 | 84.97 | 91.15 | 92.60 | 0.00 | - | 1 | 5 | 76.95% |
| COST220715C00390000 | 2022-06-16 11:17AM EDT | 2022-07-15 | 66.36 | 90.60 | 93.55 | 0.00 | - | 1 | 13 | 61.83% |
| COST220819C00390000 | 2022-06-14 10:48AM EDT | 2022-08-19 | 71.40 | 92.95 | 96.15 | 0.00 | - | - | 2 | 46.16% |
| COST221021C00390000 | 2022-06-06 1:15PM EDT | 2022-10-21 | 95.66 | 99.10 | 101.30 | 0.00 | - | 1 | 41 | 40.47% |
| COST230120C00390000 | 2022-06-01 11:53AM EDT | 2023-01-20 | 91.95 | 106.60 | 109.05 | 0.00 | - | 116 | 321 | 38.70% |
| COST230616C00390000 | 2022-05-23 10:50AM EDT | 2023-06-16 | 79.22 | 102.90 | 106.55 | 0.00 | - | 3 | 7 | 27.65% |
| COST240119C00390000 | 2022-06-02 11:34AM EDT | 2024-01-19 | 124.41 | 130.70 | 135.80 | 0.00 | - | 1 | 7 | 38.09% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701P00390000 | 2022-06-27 10:48AM EDT | 2022-07-01 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 13 | 166 | 61.72% |
| COST220708P00390000 | 2022-06-27 11:40AM EDT | 2022-07-08 | 0.16 | 0.10 | 0.20 | -0.13 | -44.83% | 10 | 30 | 50.88% |
| COST220715P00390000 | 2022-06-27 3:53PM EDT | 2022-07-15 | 0.40 | 0.40 | 0.55 | -0.10 | -20.00% | 10 | 264 | 49.02% |
| COST220722P00390000 | 2022-06-24 11:29AM EDT | 2022-07-22 | 0.90 | 0.68 | 0.85 | 0.00 | - | 2 | 21 | 45.29% |
| COST220729P00390000 | 2022-06-17 11:16AM EDT | 2022-07-29 | 5.20 | 1.12 | 1.37 | 0.00 | - | 6 | 12 | 44.20% |
| COST220819P00390000 | 2022-06-27 2:41PM EDT | 2022-08-19 | 2.50 | 2.43 | 2.60 | -0.17 | -6.37% | 26 | 124 | 40.05% |
| COST220916P00390000 | 2022-06-27 3:17PM EDT | 2022-09-16 | 4.15 | 4.00 | 4.20 | -1.30 | -23.85% | 3 | 45 | 36.97% |
| COST221021P00390000 | 2022-06-27 3:22PM EDT | 2022-10-21 | 6.70 | 6.50 | 6.85 | -0.02 | -0.30% | 78 | 769 | 36.02% |
| COST230120P00390000 | 2022-06-24 11:01AM EDT | 2023-01-20 | 12.29 | 11.35 | 11.85 | 0.00 | - | 1 | 365 | 33.00% |
| COST230616P00390000 | 2022-06-27 9:52AM EDT | 2023-06-16 | 18.99 | 18.85 | 19.95 | -9.01 | -32.18% | 2 | 181 | 31.65% |
| COST240119P00390000 | 2022-06-24 12:02PM EDT | 2024-01-19 | 26.65 | 25.15 | 26.75 | 0.00 | - | 1 | 49 | 28.82% |
© 2022 Yahoo. All rights reserved.
