Singapore markets closed
Straits Times Index
3,294.86 +0.04 (+0.00%) Nikkei
27,522.26 -250.67 (-0.90%) Hang Seng
24,965.55 +13.20 (+0.05%) FTSE 100
7,494.13 -90.88 (-1.20%) BTC-USD
38,213.32 -4,763.78 (-11.08%) CMC Crypto 200
898.46 +655.78 (+270.22%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:27PM EST. Market open.
Strike:460.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121C00460000 | 2022-01-21 12:43PM EST | 2022-01-21 | 25.00 | 25.85 | 28.10 | -14.00 | -35.90% | 29 | 463 | 100.02% |
| COST220128C00460000 | 2021-12-22 12:04PM EST | 2022-01-28 | 87.93 | 27.40 | 29.50 | 0.00 | - | 2 | 2 | 48.46% |
| COST220204C00460000 | 2022-01-21 12:41PM EST | 2022-02-04 | 29.75 | 29.25 | 30.85 | -2.65 | -8.18% | 1 | 4 | 39.89% |
| COST220211C00460000 | 2022-01-21 12:36PM EST | 2022-02-11 | 30.89 | 30.30 | 32.20 | -27.11 | -46.74% | 1 | 5 | 36.48% |
| COST220218C00460000 | 2022-01-21 12:25PM EST | 2022-02-18 | 32.75 | 32.30 | 33.90 | +3.95 | +13.72% | 2 | 15 | 35.51% |
| COST220304C00460000 | 2022-01-20 1:04PM EST | 2022-03-04 | 42.10 | 34.65 | 37.30 | 0.00 | - | 1 | 2 | 35.07% |
| COST220318C00460000 | 2022-01-21 12:27PM EST | 2022-03-18 | 37.60 | 38.45 | 39.40 | -4.20 | -10.05% | 2 | 53 | 33.54% |
| COST220414C00460000 | 2022-01-18 12:49PM EST | 2022-04-14 | 43.45 | 41.80 | 43.30 | 0.00 | - | 3 | 79 | 32.26% |
| COST220617C00460000 | 2022-01-21 11:27AM EST | 2022-06-17 | 52.75 | 47.85 | 49.40 | +0.81 | +1.56% | 2 | 251 | 29.65% |
| COST220715C00460000 | 2022-01-14 3:35PM EST | 2022-07-15 | 61.37 | 50.80 | 52.10 | 0.00 | - | 1 | 8 | 29.34% |
| COST230120C00460000 | 2022-01-21 12:42PM EST | 2023-01-20 | 68.46 | 67.00 | 70.20 | -3.04 | -4.25% | 2 | 800 | 30.27% |
| COST240119C00460000 | 2022-01-20 3:59PM EST | 2024-01-19 | 89.40 | 91.40 | 95.20 | 0.00 | - | 1 | 44 | 31.07% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121P00460000 | 2022-01-21 12:26PM EST | 2022-01-21 | 0.11 | 0.08 | 0.15 | -0.30 | -73.17% | 138 | 1,197 | 51.17% |
| COST220128P00460000 | 2022-01-21 1:01PM EST | 2022-01-28 | 2.12 | 1.94 | 2.13 | -0.34 | -13.82% | 290 | 233 | 35.99% |
| COST220204P00460000 | 2022-01-21 1:07PM EST | 2022-02-04 | 4.05 | 3.75 | 4.00 | -0.10 | -2.41% | 21 | 123 | 33.47% |
| COST220211P00460000 | 2022-01-21 12:52PM EST | 2022-02-11 | 5.89 | 5.05 | 5.65 | +1.08 | +22.45% | 4 | 52 | 32.27% |
| COST220218P00460000 | 2022-01-21 12:45PM EST | 2022-02-18 | 7.20 | 6.35 | 6.80 | +0.40 | +5.88% | 200 | 276 | 30.76% |
| COST220225P00460000 | 2022-01-21 12:42PM EST | 2022-02-25 | 7.90 | 7.15 | 8.15 | -0.11 | -1.37% | 6 | 50 | 30.31% |
| COST220304P00460000 | 2022-01-21 9:30AM EST | 2022-03-04 | 11.22 | 8.85 | 10.85 | +4.34 | +63.08% | 1 | 28 | 32.50% |
| COST220318P00460000 | 2022-01-21 1:00PM EST | 2022-03-18 | 12.15 | 11.60 | 11.90 | +0.20 | +1.67% | 39 | 265 | 29.80% |
| COST220414P00460000 | 2022-01-21 9:46AM EST | 2022-04-14 | 14.05 | 14.85 | 15.35 | -1.90 | -11.91% | 2 | 59 | 28.72% |
| COST220617P00460000 | 2022-01-21 11:06AM EST | 2022-06-17 | 20.85 | 21.90 | 23.20 | -1.60 | -7.13% | 27 | 307 | 28.58% |
| COST220715P00460000 | 2022-01-21 1:05PM EST | 2022-07-15 | 24.35 | 24.00 | 25.10 | +0.21 | +0.87% | 1 | 31 | 27.73% |
| COST230120P00460000 | 2022-01-21 12:43PM EST | 2023-01-20 | 39.00 | 38.80 | 40.25 | +5.50 | +16.42% | 6 | 461 | 27.57% |
| COST240119P00460000 | 2022-01-20 1:57PM EST | 2024-01-19 | 54.10 | 56.45 | 62.50 | 0.00 | - | 3 | 59 | 28.10% |
© 2022 Yahoo. All rights reserved.
