Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,421.08 +383.65 (+1.82%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701C00410000 | 2022-06-21 9:50AM EDT | 2022-07-01 | 47.55 | 73.50 | 75.75 | 0.00 | - | 2 | 5 | 58.20% |
| COST220715C00410000 | 2022-06-24 1:18PM EDT | 2022-07-15 | 69.72 | 73.55 | 76.65 | +24.17 | +53.06% | 1 | 34 | 51.66% |
| COST220722C00410000 | 2022-06-15 1:45PM EDT | 2022-07-22 | 51.25 | 74.25 | 77.55 | 0.00 | - | 5 | 4 | 48.91% |
| COST220819C00410000 | 2022-06-14 11:18AM EDT | 2022-08-19 | 55.94 | 76.55 | 79.60 | 0.00 | - | - | 3 | 40.23% |
| COST220916C00410000 | 2022-06-24 1:18PM EDT | 2022-09-16 | 76.57 | 79.05 | 82.25 | +12.66 | +19.81% | 1 | 8 | 37.91% |
| COST221021C00410000 | 2022-06-16 3:01PM EDT | 2022-10-21 | 63.10 | 84.05 | 86.80 | 0.00 | - | 1 | 22 | 38.23% |
| COST230120C00410000 | 2022-06-16 1:44PM EDT | 2023-01-20 | 75.05 | 92.70 | 95.70 | 0.00 | - | 1 | 154 | 37.11% |
| COST230616C00410000 | 2022-06-24 1:59PM EDT | 2023-06-16 | 103.10 | 104.70 | 110.95 | +4.95 | +5.04% | 4 | 26 | 38.47% |
| COST240119C00410000 | 2022-06-24 2:19PM EDT | 2024-01-19 | 117.50 | 119.05 | 123.60 | +3.06 | +2.67% | 3 | 64 | 36.61% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701P00410000 | 2022-06-24 1:58PM EDT | 2022-07-01 | 0.15 | 0.08 | 0.19 | -0.24 | -61.54% | 6 | 174 | 53.22% |
| COST220708P00410000 | 2022-06-24 10:33AM EDT | 2022-07-08 | 0.52 | 0.33 | 0.48 | -0.36 | -40.91% | 1 | 52 | 45.61% |
| COST220715P00410000 | 2022-06-24 3:51PM EDT | 2022-07-15 | 0.90 | 0.80 | 0.95 | -0.67 | -42.68% | 168 | 474 | 42.31% |
| COST220722P00410000 | 2022-06-21 10:42AM EDT | 2022-07-22 | 4.15 | 1.35 | 1.52 | 0.00 | - | 1 | 18 | 40.56% |
| COST220729P00410000 | 2022-06-21 12:22PM EDT | 2022-07-29 | 4.90 | 1.98 | 2.20 | 0.00 | - | 7 | 16 | 39.66% |
| COST220819P00410000 | 2022-06-24 3:34PM EDT | 2022-08-19 | 4.15 | 3.75 | 4.00 | -1.26 | -23.29% | 19 | 58 | 36.99% |
| COST220916P00410000 | 2022-06-23 3:30PM EDT | 2022-09-16 | 7.15 | 5.75 | 6.15 | -0.95 | -11.73% | 2 | 18 | 34.70% |
| COST221021P00410000 | 2022-06-23 2:55PM EDT | 2022-10-21 | 12.05 | 8.95 | 9.40 | 0.00 | - | 5 | 473 | 34.09% |
| COST230120P00410000 | 2022-06-24 12:21PM EDT | 2023-01-20 | 16.05 | 14.70 | 15.55 | -2.25 | -12.30% | 4 | 259 | 31.83% |
| COST230616P00410000 | 2022-06-14 3:56PM EDT | 2023-06-16 | 34.15 | 23.15 | 24.05 | 0.00 | - | 6 | 53 | 30.32% |
| COST240119P00410000 | 2022-06-23 9:44AM EDT | 2024-01-19 | 36.35 | 31.05 | 32.35 | 0.00 | - | 1 | 97 | 28.22% |
© 2022 Yahoo. All rights reserved.
