Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,407.09 +405.91 (+1.93%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701C00460000 | 2022-06-24 2:20PM EDT | 2022-07-01 | 21.00 | 25.55 | 26.85 | +1.93 | +10.12% | 7 | 285 | 40.03% |
| COST220708C00460000 | 2022-06-24 10:25AM EDT | 2022-07-08 | 21.90 | 25.75 | 28.70 | +1.55 | +7.62% | 1 | 41 | 35.39% |
| COST220715C00460000 | 2022-06-24 1:49PM EDT | 2022-07-15 | 25.59 | 29.30 | 31.05 | +1.77 | +7.43% | 18 | 283 | 35.42% |
| COST220722C00460000 | 2022-06-24 11:56AM EDT | 2022-07-22 | 28.30 | 29.60 | 32.60 | +9.15 | +47.78% | 13 | 116 | 34.19% |
| COST220729C00460000 | 2022-06-24 9:46AM EDT | 2022-07-29 | 30.20 | 31.35 | 34.45 | +3.20 | +11.85% | 1 | 35 | 34.20% |
| COST220819C00460000 | 2022-06-24 3:53PM EDT | 2022-08-19 | 36.45 | 36.35 | 38.20 | +4.45 | +13.91% | 6 | 140 | 32.66% |
| COST220916C00460000 | 2022-06-24 11:43AM EDT | 2022-09-16 | 38.95 | 39.60 | 43.15 | +2.75 | +7.60% | 6 | 34 | 32.53% |
| COST221021C00460000 | 2022-06-24 1:55PM EDT | 2022-10-21 | 44.58 | 48.30 | 49.30 | +2.43 | +5.77% | 16 | 220 | 33.34% |
| COST230120C00460000 | 2022-06-24 3:54PM EDT | 2023-01-20 | 59.00 | 58.30 | 60.55 | +4.50 | +8.26% | 2 | 618 | 33.24% |
| COST230616C00460000 | 2022-06-23 1:13PM EDT | 2023-06-16 | 67.35 | 72.65 | 77.95 | 0.00 | - | 2 | 66 | 35.08% |
| COST240119C00460000 | 2022-06-24 1:43PM EDT | 2024-01-19 | 87.85 | 88.50 | 93.40 | +1.85 | +2.15% | 4 | 100 | 34.39% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701P00460000 | 2022-06-24 3:58PM EDT | 2022-07-01 | 1.61 | 1.41 | 1.67 | -2.69 | -62.56% | 216 | 325 | 34.92% |
| COST220708P00460000 | 2022-06-24 3:34PM EDT | 2022-07-08 | 3.35 | 3.05 | 3.40 | -3.42 | -50.52% | 50 | 71 | 31.97% |
| COST220715P00460000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 5.12 | 4.95 | 5.25 | -3.58 | -41.15% | 191 | 2,055 | 31.53% |
| COST220722P00460000 | 2022-06-24 11:59AM EDT | 2022-07-22 | 7.85 | 6.60 | 7.20 | -3.36 | -29.97% | 12 | 205 | 31.87% |
| COST220729P00460000 | 2022-06-24 3:46PM EDT | 2022-07-29 | 9.22 | 8.20 | 9.00 | -5.06 | -35.43% | 31 | 69 | 32.11% |
| COST220819P00460000 | 2022-06-24 1:18PM EDT | 2022-08-19 | 14.15 | 12.15 | 12.90 | -3.06 | -17.78% | 10 | 121 | 31.29% |
| COST220916P00460000 | 2022-06-24 12:28PM EDT | 2022-09-16 | 18.11 | 16.05 | 17.15 | -4.29 | -19.15% | 5 | 115 | 30.63% |
| COST221021P00460000 | 2022-06-24 11:08AM EDT | 2022-10-21 | 23.05 | 21.05 | 21.85 | -3.40 | -12.85% | 3 | 208 | 30.36% |
| COST230120P00460000 | 2022-06-24 2:50PM EDT | 2023-01-20 | 31.25 | 29.35 | 30.85 | -5.25 | -14.38% | 2 | 514 | 29.41% |
| COST230616P00460000 | 2022-06-23 11:54AM EDT | 2023-06-16 | 45.00 | 39.35 | 41.95 | 0.00 | - | 10 | 34 | 28.70% |
| COST240119P00460000 | 2022-06-24 12:11PM EDT | 2024-01-19 | 49.95 | 48.45 | 50.15 | -1.92 | -3.70% | 1 | 77 | 26.20% |
© 2022 Yahoo. All rights reserved.
