Singapore markets open in 49 minutes
Straits Times Index
3,273.48 +10.72 (+0.33%) S&P 500
4,283.74 +9.70 (+0.23%) Dow
33,999.04 +18.72 (+0.06%) Nasdaq
12,965.34 +27.22 (+0.21%) BTC-USD
23,168.50 -210.59 (-0.90%) CMC Crypto 200
550.66 -7.07 (-1.27%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:435.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220819C00435000 | 2022-07-28 1:47PM EDT | 2022-08-19 | 104.90 | 124.40 | 127.30 | 0.00 | - | 1 | 26 | 285.45% |
| COST220916C00435000 | 2022-07-28 1:51PM EDT | 2022-09-16 | 106.57 | 124.65 | 128.40 | 0.00 | - | 2 | 31 | 60.08% |
| COST221021C00435000 | 2022-08-16 1:00PM EDT | 2022-10-21 | 123.67 | 128.80 | 131.00 | 0.00 | - | 10 | 81 | 48.50% |
| COST230120C00435000 | 2022-08-16 1:18PM EDT | 2023-01-20 | 132.10 | 135.60 | 138.50 | 0.00 | - | 1 | 11 | 41.67% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220819P00435000 | 2022-08-15 2:17PM EDT | 2022-08-19 | 0.03 | 0.00 | 0.02 | 0.00 | - | 11 | 243 | 156.25% |
| COST220826P00435000 | 2022-08-17 3:20PM EDT | 2022-08-26 | 0.02 | 0.01 | 0.10 | 0.00 | - | 4 | 33 | 64.45% |
| COST220902P00435000 | 2022-08-17 10:41AM EDT | 2022-09-02 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 62 | 52.64% |
| COST220909P00435000 | 2022-08-15 12:03PM EDT | 2022-09-09 | 0.29 | 0.05 | 0.25 | 0.00 | - | - | 2 | 46.39% |
| COST220916P00435000 | 2022-08-18 12:17PM EDT | 2022-09-16 | 0.25 | 0.15 | 0.34 | -0.11 | -30.56% | 1 | 304 | 42.19% |
| COST220923P00435000 | 2022-08-17 2:22PM EDT | 2022-09-23 | 0.62 | 0.10 | 1.15 | 0.00 | - | - | - | 46.20% |
| COST221021P00435000 | 2022-08-17 3:28PM EDT | 2022-10-21 | 1.64 | 1.47 | 1.70 | -0.03 | -1.80% | 3 | 380 | 37.42% |
| COST230120P00435000 | 2022-08-18 1:11PM EDT | 2023-01-20 | 5.80 | 5.35 | 5.70 | -0.10 | -1.69% | 3 | 241 | 32.28% |
© 2022 Yahoo. All rights reserved.
