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
21,401.45 +359.42 (+1.71%) 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:420.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701C00420000 | 2022-06-21 2:07PM EDT | 2022-07-01 | 44.22 | 63.75 | 65.65 | 0.00 | - | 3 | 7 | 53.08% |
| COST220708C00420000 | 2022-06-22 10:01AM EDT | 2022-07-08 | 45.97 | 63.15 | 66.65 | 0.00 | - | 1 | 4 | 56.19% |
| COST220715C00420000 | 2022-06-24 10:13AM EDT | 2022-07-15 | 61.04 | 63.95 | 66.95 | +3.94 | +6.90% | 135 | 253 | 47.45% |
| COST220819C00420000 | 2022-06-23 12:42PM EDT | 2022-08-19 | 58.54 | 67.50 | 70.60 | 0.00 | - | 1 | 3 | 38.40% |
| COST220916C00420000 | 2022-06-17 12:06PM EDT | 2022-09-16 | 45.85 | 70.95 | 73.60 | 0.00 | - | 4 | 6 | 36.48% |
| COST221021C00420000 | 2022-06-23 11:12AM EDT | 2022-10-21 | 73.90 | 75.85 | 78.60 | +2.30 | +3.21% | 1 | 42 | 37.08% |
| COST230120C00420000 | 2022-06-23 11:15AM EDT | 2023-01-20 | 81.05 | 85.15 | 87.85 | 0.00 | - | 2 | 404 | 36.04% |
| COST230616C00420000 | 2022-06-24 9:32AM EDT | 2023-06-16 | 98.99 | 96.55 | 101.90 | +12.79 | +14.84% | 1 | 11 | 36.50% |
| COST240119C00420000 | 2022-06-24 1:29PM EDT | 2024-01-19 | 112.95 | 112.40 | 118.25 | +4.84 | +4.48% | 2 | 66 | 36.65% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701P00420000 | 2022-06-24 2:47PM EDT | 2022-07-01 | 0.24 | 0.15 | 0.28 | -0.26 | -52.00% | 17 | 217 | 51.71% |
| COST220708P00420000 | 2022-06-24 3:54PM EDT | 2022-07-08 | 0.60 | 0.50 | 0.68 | -0.63 | -51.22% | 17 | 128 | 42.70% |
| COST220715P00420000 | 2022-06-24 3:51PM EDT | 2022-07-15 | 1.26 | 1.14 | 1.30 | -0.93 | -42.47% | 131 | 437 | 39.94% |
| COST220722P00420000 | 2022-06-24 2:35PM EDT | 2022-07-22 | 2.15 | 1.82 | 2.01 | -1.42 | -39.78% | 15 | 56 | 38.45% |
| COST220729P00420000 | 2022-06-22 11:29AM EDT | 2022-07-29 | 6.00 | 2.48 | 2.87 | 0.00 | - | 1 | 24 | 37.88% |
| COST220819P00420000 | 2022-06-24 3:54PM EDT | 2022-08-19 | 4.95 | 4.65 | 5.00 | -1.85 | -27.21% | 26 | 102 | 35.58% |
| COST220916P00420000 | 2022-06-23 11:31AM EDT | 2022-09-16 | 9.60 | 7.15 | 7.55 | 0.00 | - | 1 | 8 | 33.70% |
| COST221021P00420000 | 2022-06-24 3:27PM EDT | 2022-10-21 | 11.70 | 10.60 | 11.15 | -2.60 | -18.18% | 179 | 989 | 33.21% |
| COST230120P00420000 | 2022-06-24 1:20PM EDT | 2023-01-20 | 18.85 | 16.95 | 17.90 | -1.75 | -8.50% | 444 | 824 | 31.24% |
| COST230616P00420000 | 2022-06-21 11:23AM EDT | 2023-06-16 | 33.45 | 25.90 | 27.15 | 0.00 | - | 1 | 140 | 30.02% |
| COST240119P00420000 | 2022-06-03 3:55PM EDT | 2024-01-19 | 39.82 | 33.70 | 35.45 | 0.00 | - | 3 | 27 | 27.79% |
© 2022 Yahoo. All rights reserved.
