Singapore markets closed
Straits Times Index
3,283.35 -11.51 (-0.35%) S&P 500
4,324.77 -73.17 (-1.66%) Dow
33,780.32 -485.05 (-1.42%) Nasdaq
13,768.92 -385.08 (-2.72%) BTC-USD
33,575.27 -1,990.27 (-5.60%) CMC Crypto 200
759.74 +517.06 (+213.07%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:30AM EST. Market open.
Strike:450.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220128C00450000 | 2022-01-21 9:31AM EST | 2022-01-28 | 34.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COST220204C00450000 | 2022-01-19 11:30AM EST | 2022-02-04 | 41.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST220211C00450000 | 2022-01-21 12:36PM EST | 2022-02-11 | 39.41 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COST220218C00450000 | 2022-01-21 11:50AM EST | 2022-02-18 | 42.50 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 0.00% |
| COST220225C00450000 | 2022-01-20 3:51PM EST | 2022-02-25 | 39.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| COST220304C00450000 | 2022-01-19 10:18AM EST | 2022-03-04 | 46.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| COST220318C00450000 | 2022-01-21 3:29PM EST | 2022-03-18 | 42.68 | 0.00 | 0.00 | 0.00 | - | 12 | 95 | 0.00% |
| COST220414C00450000 | 2022-01-21 2:04PM EST | 2022-04-14 | 48.08 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.00% |
| COST220617C00450000 | 2022-01-21 2:51PM EST | 2022-06-17 | 54.92 | 0.00 | 0.00 | 0.00 | - | 7 | 354 | 0.00% |
| COST220715C00450000 | 2022-01-21 10:48AM EST | 2022-07-15 | 61.22 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| COST230120C00450000 | 2022-01-21 3:59PM EST | 2023-01-20 | 71.00 | 0.00 | 0.00 | 0.00 | - | 4 | 369 | 0.00% |
| COST240119C00450000 | 2022-01-21 12:38PM EST | 2024-01-19 | 97.29 | 0.00 | 0.00 | 0.00 | - | 2 | 184 | 0.00% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220128P00450000 | 2022-01-21 3:57PM EST | 2022-01-28 | 1.66 | 0.00 | 0.00 | 0.00 | - | 63 | 288 | 12.50% |
| COST220204P00450000 | 2022-01-21 3:29PM EST | 2022-02-04 | 3.45 | 0.00 | 0.00 | 0.00 | - | 33 | 255 | 6.25% |
| COST220211P00450000 | 2022-01-21 12:53PM EST | 2022-02-11 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 266 | 6.25% |
| COST220218P00450000 | 2022-01-21 3:36PM EST | 2022-02-18 | 5.80 | 0.00 | 0.00 | 0.00 | - | 45 | 277 | 6.25% |
| COST220225P00450000 | 2022-01-21 1:29PM EST | 2022-02-25 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 3.13% |
| COST220304P00450000 | 2022-01-21 3:04PM EST | 2022-03-04 | 8.50 | 0.00 | 0.00 | 0.00 | - | 18 | 90 | 3.13% |
| COST220318P00450000 | 2022-01-21 3:50PM EST | 2022-03-18 | 10.00 | 0.00 | 0.00 | 0.00 | - | 23 | 319 | 3.13% |
| COST220414P00450000 | 2022-01-21 2:59PM EST | 2022-04-14 | 13.21 | 0.00 | 0.00 | 0.00 | - | 6 | 157 | 3.13% |
| COST220617P00450000 | 2022-01-21 3:07PM EST | 2022-06-17 | 20.35 | 0.00 | 0.00 | 0.00 | - | 34 | 488 | 1.56% |
| COST220715P00450000 | 2022-01-21 3:31PM EST | 2022-07-15 | 22.50 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 1.56% |
| COST230120P00450000 | 2022-01-20 3:30PM EST | 2023-01-20 | 34.00 | 0.00 | 0.00 | 0.00 | - | 7 | 387 | 1.56% |
| COST240119P00450000 | 2022-01-13 1:37PM EST | 2024-01-19 | 44.19 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.78% |
© 2022 Yahoo. All rights reserved.
