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
38,408.22 -4,606.45 (-10.71%) CMC Crypto 200
903.20 +660.52 (+272.18%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:50PM EST. Market open.
Strike:420.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121C00420000 | 2022-01-05 2:48PM EST | 2022-01-21 | 133.45 | 127.35 | 134.85 | -9.95 | -6.94% | 2 | 697 | 1,002.42% |
| COST220218C00420000 | 2021-12-28 3:50PM EST | 2022-02-18 | 144.92 | 127.50 | 134.75 | 0.00 | - | - | 1 | 186.19% |
| COST220318C00420000 | 2022-01-05 2:05PM EST | 2022-03-18 | 138.34 | 129.70 | 135.60 | -7.03 | -4.84% | 1 | 21 | 135.11% |
| COST220414C00420000 | 2021-11-16 1:25PM EST | 2022-04-14 | 110.95 | 138.35 | 141.35 | 0.00 | - | 1 | 25 | 120.25% |
| COST220617C00420000 | 2022-01-05 12:57PM EST | 2022-06-17 | 141.93 | 133.90 | 139.35 | -3.51 | -2.41% | 1 | 205 | 87.57% |
| COST220715C00420000 | 2021-12-29 3:07PM EST | 2022-07-15 | 153.39 | 135.45 | 140.70 | 0.00 | - | 2 | 3 | 81.55% |
| COST230120C00420000 | 2022-01-03 3:59PM EST | 2023-01-20 | 160.76 | 145.20 | 151.05 | 0.00 | - | 2 | 460 | 62.63% |
| COST240119C00420000 | 2022-01-03 9:58AM EST | 2024-01-19 | 173.00 | 163.40 | 171.35 | 0.00 | - | 15 | 31 | 52.50% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121P00420000 | 2022-01-05 3:30PM EST | 2022-01-21 | 0.15 | 0.04 | 0.75 | +0.02 | +15.38% | 67 | 366 | 149.51% |
| COST220128P00420000 | 2022-01-04 11:58AM EST | 2022-01-28 | 0.04 | 0.07 | 3.15 | 0.00 | - | 1 | 12 | 70.11% |
| COST220218P00420000 | 2022-01-04 1:20PM EST | 2022-02-18 | 0.39 | 0.15 | 1.02 | 0.00 | - | 1 | 60 | 33.23% |
| COST220318P00420000 | 2022-01-05 11:44AM EST | 2022-03-18 | 1.01 | 0.76 | 1.81 | -0.20 | -16.53% | 1 | 342 | 27.03% |
| COST220414P00420000 | 2022-01-04 10:29AM EST | 2022-04-14 | 1.72 | 1.84 | 2.70 | 0.00 | - | 4 | 1,624 | 24.71% |
| COST220617P00420000 | 2022-01-04 1:10PM EST | 2022-06-17 | 3.92 | 4.50 | 4.85 | 0.00 | - | 1 | 158 | 22.23% |
| COST220715P00420000 | 2021-12-28 10:47AM EST | 2022-07-15 | 5.27 | 5.50 | 6.05 | 0.00 | - | 1 | 26 | 21.98% |
| COST230120P00420000 | 2022-01-05 3:59PM EST | 2023-01-20 | 14.20 | 13.50 | 14.65 | +1.20 | +9.23% | 1 | 475 | 21.91% |
| COST240119P00420000 | 2022-01-05 2:14PM EST | 2024-01-19 | 27.40 | 24.00 | 32.05 | +0.40 | +1.48% | 1 | 50 | 23.52% |
© 2022 Yahoo. All rights reserved.
