Singapore markets open in 7 hours 2 minutes
Straits Times Index
3,283.94 +3.90 (+0.12%) S&P 500
4,592.54 +15.43 (+0.34%) Dow
35,408.41 +39.94 (+0.11%) Nasdaq
14,585.56 +78.66 (+0.54%) BTC-USD
42,162.37 +626.21 (+1.51%) CMC Crypto 200
1,001.78 +7.04 (+0.71%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:58PM EST. Market open.
Strike:400.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121C00400000 | 2022-01-19 12:24PM EST | 2022-01-21 | 92.83 | 93.10 | 94.00 | +3.52 | +3.94% | 1 | 746 | 0.00% |
| COST220128C00400000 | 2021-12-13 12:12AM EST | 2022-01-28 | 151.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST220218C00400000 | 2022-01-14 3:59PM EST | 2022-02-18 | 104.00 | 92.70 | 95.20 | 0.00 | - | 11 | 14 | 38.77% |
| COST220318C00400000 | 2022-01-05 11:49AM EST | 2022-03-18 | 157.95 | 94.65 | 96.25 | 0.00 | - | 2 | 27 | 34.28% |
| COST220414C00400000 | 2022-01-18 11:39AM EST | 2022-04-14 | 95.96 | 96.15 | 98.00 | 0.00 | - | 1 | 30 | 33.87% |
| COST220617C00400000 | 2022-01-12 3:41PM EST | 2022-06-17 | 129.35 | 98.90 | 101.45 | 0.00 | - | 2 | 229 | 31.60% |
| COST220715C00400000 | 2022-01-13 1:19PM EST | 2022-07-15 | 124.23 | 99.00 | 102.05 | 0.00 | - | 2 | 11 | 29.84% |
| COST230120C00400000 | 2022-01-19 12:23PM EST | 2023-01-20 | 112.00 | 110.80 | 113.05 | +3.90 | +3.61% | 25 | 248 | 29.71% |
| COST240119C00400000 | 2022-01-18 3:45PM EST | 2024-01-19 | 130.26 | 129.10 | 134.00 | +3.06 | +2.41% | 1 | 76 | 31.11% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121P00400000 | 2022-01-19 9:58AM EST | 2022-01-21 | 0.05 | 0.01 | 0.06 | -0.06 | -54.55% | 1 | 1,610 | 86.33% |
| COST220128P00400000 | 2022-01-18 3:12PM EST | 2022-01-28 | 0.36 | 0.14 | 0.45 | 0.00 | - | 21 | 26 | 61.23% |
| COST220204P00400000 | 2022-01-19 11:37AM EST | 2022-02-04 | 0.52 | 0.39 | 0.65 | -0.04 | -7.14% | 1 | 2 | 51.32% |
| COST220211P00400000 | 2022-01-19 10:03AM EST | 2022-02-11 | 0.66 | 0.51 | 0.90 | -0.25 | -27.47% | 3 | 16 | 47.61% |
| COST220218P00400000 | 2022-01-19 12:25PM EST | 2022-02-18 | 0.93 | 0.83 | 1.07 | -0.22 | -19.13% | 20 | 531 | 43.31% |
| COST220225P00400000 | 2022-01-18 3:27PM EST | 2022-02-25 | 1.25 | 1.00 | 1.68 | 0.00 | - | 12 | 23 | 42.97% |
| COST220318P00400000 | 2022-01-19 10:29AM EST | 2022-03-18 | 2.39 | 2.24 | 2.44 | -0.20 | -7.72% | 2 | 69 | 37.61% |
| COST220414P00400000 | 2022-01-18 12:03PM EST | 2022-04-14 | 3.50 | 3.35 | 3.55 | 0.00 | - | 25 | 81 | 34.31% |
| COST220617P00400000 | 2022-01-19 12:31PM EST | 2022-06-17 | 6.82 | 6.65 | 6.90 | -0.56 | -7.59% | 23 | 401 | 31.72% |
| COST220715P00400000 | 2022-01-18 12:40PM EST | 2022-07-15 | 8.25 | 7.70 | 7.90 | 0.00 | - | 1 | 19 | 30.49% |
| COST230120P00400000 | 2022-01-19 12:08PM EST | 2023-01-20 | 16.10 | 15.15 | 17.70 | -1.93 | -10.70% | 27 | 607 | 29.19% |
| COST240119P00400000 | 2022-01-18 1:12PM EST | 2024-01-19 | 34.00 | 31.30 | 33.20 | 0.00 | - | 6 | 104 | 28.29% |
© 2022 Yahoo. All rights reserved.
