Singapore Markets closed
Straits Times Index
3,294.86 +0.04 (+0.00%) Nikkei
27,522.26 -250.64 (-0.90%) Hang Seng
24,965.55 +13.20 (+0.05%) FTSE 100
7,494.13 -90.88 (-1.20%) BTC-USD
38,455.20 -4,545.13 (-10.57%) CMC Crypto 200
904.02 +661.34 (+272.52%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:44PM EST. Market open.
Strike:410.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121C00410000 | 2022-01-05 2:50PM EST | 2022-01-21 | 143.70 | 136.70 | 144.10 | -10.80 | -6.99% | 1 | 599 | 1,056.25% |
| COST220128C00410000 | 2022-01-03 10:00AM EST | 2022-01-28 | 148.90 | 138.40 | 144.70 | 0.00 | - | 1 | 2 | 378.19% |
| COST220218C00410000 | 2021-12-23 9:45AM EST | 2022-02-18 | 141.85 | 137.20 | 145.10 | 0.00 | - | 1 | 1 | 197.77% |
| COST220318C00410000 | 2021-12-29 11:20AM EST | 2022-03-18 | 156.10 | 138.80 | 145.35 | 0.00 | - | 16 | 25 | 142.49% |
| COST220414C00410000 | 2021-11-23 10:41AM EST | 2022-04-14 | 133.65 | 143.25 | 145.65 | 0.00 | - | 1 | 9 | 120.40% |
| COST220617C00410000 | 2022-01-03 3:51PM EST | 2022-06-17 | 161.32 | 143.90 | 148.70 | 0.00 | - | 9 | 206 | 92.48% |
| COST220715C00410000 | 2021-12-07 10:42AM EST | 2022-07-15 | 141.00 | 144.05 | 149.65 | 0.00 | - | 3 | 3 | 85.29% |
| COST230120C00410000 | 2021-12-31 12:51PM EST | 2023-01-20 | 167.42 | 152.35 | 159.30 | 0.00 | - | 2 | 129 | 64.71% |
| COST240119C00410000 | 2021-12-30 9:40AM EST | 2024-01-19 | 180.90 | 170.85 | 178.90 | -7.96 | -4.21% | 1 | 15 | 54.07% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121P00410000 | 2022-01-05 2:36PM EST | 2022-01-21 | 0.11 | 0.00 | 0.51 | 0.00 | - | 3 | 291 | 157.62% |
| COST220218P00410000 | 2021-12-28 12:19PM EST | 2022-02-18 | 0.60 | 0.06 | 0.92 | 0.00 | - | - | 1 | 36.52% |
| COST220318P00410000 | 2021-12-29 2:44PM EST | 2022-03-18 | 1.10 | 0.64 | 1.60 | 0.00 | - | 7 | 106 | 29.34% |
| COST220414P00410000 | 2021-12-17 3:15PM EST | 2022-04-14 | 3.15 | 1.25 | 2.75 | 0.00 | - | 1 | 26 | 27.66% |
| COST220617P00410000 | 2021-12-30 1:27PM EST | 2022-06-17 | 3.50 | 3.85 | 4.35 | 0.00 | - | 3 | 183 | 23.76% |
| COST220715P00410000 | 2021-12-02 2:21PM EST | 2022-07-15 | 9.53 | 3.90 | 4.15 | 0.00 | - | 4 | 25 | 21.48% |
| COST230120P00410000 | 2022-01-05 3:55PM EST | 2023-01-20 | 12.50 | 8.65 | 13.65 | +1.50 | +13.64% | 1 | 168 | 23.08% |
| COST240119P00410000 | 2021-12-01 1:33PM EST | 2024-01-19 | 29.90 | 20.65 | 27.95 | 0.00 | - | 8 | 14 | 23.29% |
© 2022 Yahoo. All rights reserved.
