Singapore markets open in 17 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
20,757.41 -300.40 (-1.43%) CMC Crypto 200
452.24 -9.55 (-2.07%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701C00450000 | 2022-06-24 3:56PM EDT | 2022-07-01 | 34.85 | 31.90 | 33.20 | 0.00 | - | 27 | 115 | 53.91% |
| COST220708C00450000 | 2022-06-24 3:54PM EDT | 2022-07-08 | 34.99 | 32.05 | 34.50 | 0.00 | - | 12 | 121 | 39.81% |
| COST220715C00450000 | 2022-06-27 2:36PM EDT | 2022-07-15 | 35.65 | 33.95 | 36.25 | +0.65 | +1.86% | 5 | 1,795 | 37.47% |
| COST220722C00450000 | 2022-06-27 12:53PM EDT | 2022-07-22 | 38.66 | 35.55 | 38.10 | +3.10 | +8.72% | 5 | 63 | 36.88% |
| COST220729C00450000 | 2022-06-21 10:49AM EDT | 2022-07-29 | 24.05 | 36.90 | 39.70 | 0.00 | - | 1 | 21 | 36.24% |
| COST220819C00450000 | 2022-06-27 2:33PM EDT | 2022-08-19 | 42.50 | 41.85 | 43.45 | +2.20 | +5.46% | 2 | 23 | 34.42% |
| COST220916C00450000 | 2022-06-27 1:02PM EDT | 2022-09-16 | 47.60 | 45.95 | 47.75 | +2.95 | +6.61% | 4 | 24 | 33.35% |
| COST221021C00450000 | 2022-06-27 1:50PM EDT | 2022-10-21 | 52.98 | 52.45 | 53.70 | -0.72 | -1.34% | 11 | 301 | 34.03% |
| COST230120C00450000 | 2022-06-27 2:45PM EDT | 2023-01-20 | 63.78 | 63.35 | 65.00 | -2.72 | -4.09% | 4 | 317 | 33.99% |
| COST230616C00450000 | 2022-06-27 11:39AM EDT | 2023-06-16 | 79.75 | 74.90 | 81.30 | +2.60 | +3.37% | 4 | 63 | 35.24% |
| COST240119C00450000 | 2022-06-27 2:57PM EDT | 2024-01-19 | 95.07 | 91.20 | 96.15 | -1.38 | -1.43% | 3 | 229 | 34.36% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701P00450000 | 2022-06-27 3:59PM EDT | 2022-07-01 | 0.58 | 0.55 | 0.63 | -0.27 | -31.76% | 107 | 413 | 43.58% |
| COST220708P00450000 | 2022-06-27 3:14PM EDT | 2022-07-08 | 2.00 | 1.75 | 2.08 | -0.48 | -19.35% | 23 | 193 | 36.27% |
| COST220715P00450000 | 2022-06-27 3:03PM EDT | 2022-07-15 | 3.77 | 3.40 | 3.75 | +0.16 | +4.43% | 42 | 2,084 | 34.87% |
| COST220722P00450000 | 2022-06-27 10:46AM EDT | 2022-07-22 | 4.89 | 4.85 | 5.25 | -0.75 | -13.30% | 17 | 62 | 33.92% |
| COST220729P00450000 | 2022-06-27 3:14PM EDT | 2022-07-29 | 6.78 | 6.35 | 7.20 | -0.42 | -5.83% | 3 | 70 | 34.56% |
| COST220805P00450000 | 2022-06-27 11:32AM EDT | 2022-08-05 | 7.70 | 7.00 | 8.75 | -1.12 | -12.70% | 1 | 2 | 34.44% |
| COST220819P00450000 | 2022-06-27 3:57PM EDT | 2022-08-19 | 10.32 | 10.05 | 10.50 | -0.23 | -2.18% | 33 | 136 | 32.47% |
| COST220916P00450000 | 2022-06-27 2:47PM EDT | 2022-09-16 | 13.81 | 13.55 | 14.25 | -1.39 | -9.14% | 28 | 42 | 31.15% |
| COST221021P00450000 | 2022-06-27 3:37PM EDT | 2022-10-21 | 18.80 | 18.40 | 18.95 | -0.55 | -2.84% | 9 | 592 | 30.96% |
| COST230120P00450000 | 2022-06-27 1:02PM EDT | 2023-01-20 | 26.45 | 26.45 | 27.40 | 0.00 | - | 23 | 598 | 29.62% |
| COST230616P00450000 | 2022-06-22 1:35PM EDT | 2023-06-16 | 44.40 | 36.35 | 39.05 | 0.00 | - | 2 | 49 | 29.32% |
| COST240119P00450000 | 2022-06-27 2:43PM EDT | 2024-01-19 | 45.20 | 44.30 | 46.15 | -0.73 | -1.59% | 10 | 265 | 26.26% |
© 2022 Yahoo. All rights reserved.
