Singapore markets open in 55 minutes
Straits Times Index
3,137.54 +25.89 (+0.83%) S&P 500
3,900.11 -11.63 (-0.30%) Dow
31,438.26 -62.42 (-0.20%) Nasdaq
11,524.55 -83.07 (-0.72%) BTC-USD
20,734.37 -306.54 (-1.46%) CMC Crypto 200
452.35 -9.45 (-2.05%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701C00440000 | 2022-06-27 2:23PM EDT | 2022-07-01 | 41.49 | 41.05 | 43.00 | +1.00 | +2.47% | 2 | 22 | 63.97% |
| COST220708C00440000 | 2022-06-27 2:23PM EDT | 2022-07-08 | 42.41 | 40.95 | 44.10 | +7.19 | +20.41% | 1 | 2 | 45.98% |
| COST220715C00440000 | 2022-06-27 3:09PM EDT | 2022-07-15 | 43.43 | 43.10 | 45.10 | +3.58 | +8.98% | 3 | 124 | 40.31% |
| COST220722C00440000 | 2022-06-27 2:22PM EDT | 2022-07-22 | 45.25 | 43.85 | 46.75 | +0.07 | +0.15% | 1 | 1 | 39.55% |
| COST220729C00440000 | 2022-06-23 10:38AM EDT | 2022-07-29 | 41.24 | 45.55 | 49.20 | 0.00 | - | 4 | 19 | 41.20% |
| COST220819C00440000 | 2022-06-24 10:13AM EDT | 2022-08-19 | 48.75 | 48.50 | 51.10 | 0.00 | - | 1 | 26 | 35.50% |
| COST220916C00440000 | 2022-06-16 9:46AM EDT | 2022-09-16 | 36.90 | 53.55 | 55.10 | 0.00 | - | - | 2 | 34.31% |
| COST221021C00440000 | 2022-06-27 2:43PM EDT | 2022-10-21 | 59.63 | 59.25 | 61.20 | +2.29 | +3.99% | 4 | 570 | 35.38% |
| COST230120C00440000 | 2022-06-24 9:33AM EDT | 2023-01-20 | 73.20 | 69.90 | 71.60 | 0.00 | - | 1 | 710 | 34.67% |
| COST230616C00440000 | 2022-06-24 1:58PM EDT | 2023-06-16 | 83.35 | 82.35 | 87.55 | 0.00 | - | 22 | 48 | 35.84% |
| COST240119C00440000 | 2022-06-21 10:40AM EDT | 2024-01-19 | 86.47 | 97.25 | 104.15 | 0.00 | - | 4 | 102 | 35.78% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701P00440000 | 2022-06-27 3:45PM EDT | 2022-07-01 | 0.31 | 0.25 | 0.35 | -0.16 | -34.04% | 114 | 258 | 48.58% |
| COST220708P00440000 | 2022-06-27 3:51PM EDT | 2022-07-08 | 1.20 | 1.07 | 1.33 | -0.19 | -13.67% | 161 | 50 | 39.19% |
| COST220715P00440000 | 2022-06-27 3:47PM EDT | 2022-07-15 | 2.34 | 2.26 | 2.50 | -0.26 | -10.00% | 15 | 2,383 | 36.65% |
| COST220722P00440000 | 2022-06-27 2:25PM EDT | 2022-07-22 | 3.60 | 3.40 | 3.80 | -0.10 | -2.70% | 4 | 53 | 35.74% |
| COST220729P00440000 | 2022-06-27 3:49PM EDT | 2022-07-29 | 4.94 | 4.70 | 5.35 | -0.86 | -14.83% | 97 | 29 | 35.90% |
| COST220805P00440000 | 2022-06-27 3:02PM EDT | 2022-08-05 | 6.20 | 4.90 | 7.30 | -0.35 | -5.34% | 17 | 1 | 37.00% |
| COST220819P00440000 | 2022-06-27 3:50PM EDT | 2022-08-19 | 8.29 | 7.80 | 8.30 | -0.37 | -4.27% | 29 | 108 | 33.60% |
| COST220916P00440000 | 2022-06-27 11:25AM EDT | 2022-09-16 | 10.80 | 11.15 | 11.70 | -1.32 | -10.89% | 6 | 11 | 32.06% |
| COST221021P00440000 | 2022-06-23 11:00AM EDT | 2022-10-21 | 19.30 | 15.35 | 16.10 | 0.00 | - | 4 | 412 | 31.75% |
| COST230120P00440000 | 2022-06-27 2:44PM EDT | 2023-01-20 | 23.60 | 23.35 | 23.75 | -3.81 | -13.90% | 72 | 622 | 29.93% |
| COST230616P00440000 | 2022-06-24 12:52PM EDT | 2023-06-16 | 34.70 | 32.70 | 35.50 | 0.00 | - | 3 | 41 | 29.86% |
| COST240119P00440000 | 2022-06-27 9:33AM EDT | 2024-01-19 | 41.20 | 40.60 | 42.05 | -1.41 | -3.31% | 1 | 53 | 26.53% |
© 2022 Yahoo. All rights reserved.
