Singapore markets closed
Straits Times Index
3,137.54 +25.89 (+0.83%) S&P 500
3,911.74 +116.01 (+3.06%) Dow
31,500.68 +823.28 (+2.68%) Nasdaq
11,607.62 +375.42 (+3.34%) BTC-USD
21,451.44 +26.53 (+0.12%) CMC Crypto 200
468.00 +14.10 (+3.11%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:400.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701C00400000 | 2022-06-24 11:20AM EDT | 2022-07-01 | 80.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST220708C00400000 | 2022-06-23 3:59PM EDT | 2022-07-08 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST220715C00400000 | 2022-06-24 12:11PM EDT | 2022-07-15 | 80.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST220722C00400000 | 2022-06-23 1:21PM EDT | 2022-07-22 | 72.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST220819C00400000 | 2022-06-14 2:05PM EDT | 2022-08-19 | 65.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COST220916C00400000 | 2022-06-24 11:18AM EDT | 2022-09-16 | 87.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST221021C00400000 | 2022-06-24 11:01AM EDT | 2022-10-21 | 90.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230120C00400000 | 2022-06-22 3:41PM EDT | 2023-01-20 | 83.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST230616C00400000 | 2022-06-13 11:31AM EDT | 2023-06-16 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240119C00400000 | 2022-06-24 2:37PM EDT | 2024-01-19 | 124.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701P00400000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| COST220708P00400000 | 2022-06-24 3:52PM EDT | 2022-07-08 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COST220715P00400000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 0.69 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| COST220722P00400000 | 2022-06-24 12:30PM EDT | 2022-07-22 | 1.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COST220729P00400000 | 2022-06-24 2:12PM EDT | 2022-07-29 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COST220819P00400000 | 2022-06-24 3:44PM EDT | 2022-08-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 12.50% |
| COST220916P00400000 | 2022-06-24 3:38PM EDT | 2022-09-16 | 5.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COST221021P00400000 | 2022-06-24 3:17PM EDT | 2022-10-21 | 8.25 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
| COST230120P00400000 | 2022-06-24 3:56PM EDT | 2023-01-20 | 12.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COST230616P00400000 | 2022-06-24 3:43PM EDT | 2023-06-16 | 21.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COST240119P00400000 | 2022-06-22 3:41PM EDT | 2024-01-19 | 34.90 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
© 2022 Yahoo. All rights reserved.
