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
33,494.43 -2,404.25 (-6.70%) CMC Crypto 200
760.88 +518.20 (+213.53%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:440.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220128C00440000 | 2022-01-21 3:58PM EST | 2022-01-28 | 44.80 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| COST220204C00440000 | 2022-01-18 12:01AM EST | 2022-02-04 | 82.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST220211C00440000 | 2022-01-21 12:36PM EST | 2022-02-11 | 48.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST220218C00440000 | 2022-01-21 3:14PM EST | 2022-02-18 | 48.00 | 0.00 | 0.00 | 0.00 | - | 13 | 32 | 0.00% |
| COST220318C00440000 | 2022-01-20 2:12PM EST | 2022-03-18 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| COST220414C00440000 | 2022-01-21 3:39PM EST | 2022-04-14 | 55.10 | 0.00 | 0.00 | 0.00 | - | 12 | 36 | 0.00% |
| COST220617C00440000 | 2022-01-20 3:23PM EST | 2022-06-17 | 63.65 | 0.00 | 0.00 | 0.00 | - | 7 | 263 | 0.00% |
| COST220715C00440000 | 2022-01-18 3:22PM EST | 2022-07-15 | 65.76 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| COST230120C00440000 | 2022-01-19 3:07PM EST | 2023-01-20 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 659 | 0.00% |
| COST240119C00440000 | 2022-01-20 1:14PM EST | 2024-01-19 | 109.09 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220128P00440000 | 2022-01-21 3:58PM EST | 2022-01-28 | 1.18 | 0.00 | 0.00 | 0.00 | - | 165 | 274 | 12.50% |
| COST220204P00440000 | 2022-01-21 10:50AM EST | 2022-02-04 | 1.82 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 12.50% |
| COST220211P00440000 | 2022-01-20 3:11PM EST | 2022-02-11 | 1.94 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 6.25% |
| COST220218P00440000 | 2022-01-21 3:47PM EST | 2022-02-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 18 | 422 | 6.25% |
| COST220225P00440000 | 2022-01-20 3:32PM EST | 2022-02-25 | 3.86 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 6.25% |
| COST220304P00440000 | 2022-01-21 1:27PM EST | 2022-03-04 | 6.24 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 6.25% |
| COST220318P00440000 | 2022-01-21 3:54PM EST | 2022-03-18 | 9.03 | 0.00 | 0.00 | 0.00 | - | 324 | 807 | 6.25% |
| COST220414P00440000 | 2022-01-21 3:59PM EST | 2022-04-14 | 11.50 | 0.00 | 0.00 | 0.00 | - | 11 | 393 | 3.13% |
| COST220617P00440000 | 2022-01-21 2:12PM EST | 2022-06-17 | 16.60 | 0.00 | 0.00 | 0.00 | - | 11 | 258 | 3.13% |
| COST220715P00440000 | 2022-01-21 11:05AM EST | 2022-07-15 | 16.95 | 0.00 | 0.00 | 0.00 | - | 33 | 45 | 3.13% |
| COST230120P00440000 | 2022-01-21 1:36PM EST | 2023-01-20 | 31.10 | 0.00 | 0.00 | 0.00 | - | 17 | 431 | 1.56% |
| COST240119P00440000 | 2022-01-18 2:12PM EST | 2024-01-19 | 47.52 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 1.56% |
© 2022 Yahoo. All rights reserved.
