Singapore markets closed
Straits Times Index
3,283.35 -11.51 (-0.35%) S&P 500
4,397.94 -84.79 (-1.89%) Dow
34,265.37 -450.03 (-1.30%) Nasdaq
13,768.92 -385.08 (-2.72%) BTC-USD
33,614.79 -2,254.44 (-6.29%) CMC Crypto 200
764.43 +521.75 (+214.99%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:430.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220204C00430000 | 2022-01-21 10:31AM EST | 2022-02-04 | 59.88 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST220218C00430000 | 2022-01-21 3:41PM EST | 2022-02-18 | 58.07 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| COST220304C00430000 | 2022-01-18 3:46PM EST | 2022-03-04 | 61.96 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST220318C00430000 | 2022-01-14 10:11AM EST | 2022-03-18 | 83.90 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| COST220414C00430000 | 2022-01-13 3:30PM EST | 2022-04-14 | 92.66 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| COST220617C00430000 | 2022-01-20 3:38PM EST | 2022-06-17 | 67.95 | 0.00 | 0.00 | 0.00 | - | 3 | 265 | 0.00% |
| COST220715C00430000 | 2022-01-19 11:34AM EST | 2022-07-15 | 73.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| COST230120C00430000 | 2022-01-21 10:48AM EST | 2023-01-20 | 85.55 | 0.00 | 0.00 | 0.00 | - | 1 | 441 | 0.00% |
| COST240119C00430000 | 2022-01-21 1:38PM EST | 2024-01-19 | 109.35 | 0.00 | 0.00 | 0.00 | - | 7 | 104 | 0.00% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220128P00430000 | 2022-01-21 3:43PM EST | 2022-01-28 | 0.70 | 0.00 | 0.00 | 0.00 | - | 74 | 310 | 25.00% |
| COST220204P00430000 | 2022-01-21 11:30AM EST | 2022-02-04 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 12.50% |
| COST220211P00430000 | 2022-01-18 11:52AM EST | 2022-02-11 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| COST220218P00430000 | 2022-01-21 12:29PM EST | 2022-02-18 | 2.91 | 0.00 | 0.00 | 0.00 | - | 15 | 204 | 6.25% |
| COST220225P00430000 | 2022-01-18 12:38PM EST | 2022-02-25 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| COST220304P00430000 | 2022-01-18 1:47PM EST | 2022-03-04 | 4.10 | 0.00 | 0.00 | 0.00 | - | 26 | 28 | 6.25% |
| COST220318P00430000 | 2022-01-21 3:16PM EST | 2022-03-18 | 6.53 | 0.00 | 0.00 | 0.00 | - | 20 | 81 | 6.25% |
| COST220414P00430000 | 2022-01-21 10:04AM EST | 2022-04-14 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 6.25% |
| COST220617P00430000 | 2022-01-21 11:25AM EST | 2022-06-17 | 12.95 | 0.00 | 0.00 | 0.00 | - | 6 | 281 | 3.13% |
| COST220715P00430000 | 2022-01-21 1:10PM EST | 2022-07-15 | 15.54 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| COST230120P00430000 | 2022-01-20 2:06PM EST | 2023-01-20 | 24.60 | 0.00 | 0.00 | 0.00 | - | 4 | 243 | 3.13% |
| COST240119P00430000 | 2022-01-13 9:30AM EST | 2024-01-19 | 33.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
© 2022 Yahoo. All rights reserved.
