Singapore markets open in 1 hour 31 minutes
Straits Times Index
3,273.48 +10.72 (+0.33%) S&P 500
4,283.74 +9.70 (+0.23%) Dow
33,999.04 +18.72 (+0.06%) Nasdaq
12,965.34 +27.22 (+0.21%) BTC-USD
23,186.12 -140.70 (-0.60%) CMC Crypto 200
558.74 +1.01 (+0.18%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:475.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220819C00475000 | 2022-08-18 11:38AM EDT | 2022-08-19 | 82.23 | 85.00 | 86.35 | +0.61 | +0.75% | 2 | 198 | 113.57% |
| COST220826C00475000 | 2022-08-11 1:02PM EDT | 2022-08-26 | 62.65 | 83.80 | 87.85 | 0.00 | - | 1 | 2 | 72.58% |
| COST220916C00475000 | 2022-08-17 11:02AM EDT | 2022-09-16 | 78.40 | 86.75 | 89.05 | 0.00 | - | 15 | 125 | 44.96% |
| COST221021C00475000 | 2022-08-17 2:00PM EDT | 2022-10-21 | 87.45 | 90.55 | 92.40 | 0.00 | - | 2 | 204 | 38.05% |
| COST230120C00475000 | 2022-08-16 3:56PM EDT | 2023-01-20 | 95.38 | 100.80 | 102.30 | 0.00 | - | 38 | 180 | 35.26% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220819P00475000 | 2022-08-17 2:18PM EDT | 2022-08-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 407 | 78.91% |
| COST220826P00475000 | 2022-08-18 10:02AM EDT | 2022-08-26 | 0.08 | 0.01 | 0.15 | -0.02 | -20.00% | 1 | 260 | 46.58% |
| COST220902P00475000 | 2022-08-18 10:43AM EDT | 2022-09-02 | 0.19 | 0.10 | 0.25 | -0.07 | -26.92% | 1 | 13 | 37.53% |
| COST220909P00475000 | 2022-08-17 2:39PM EDT | 2022-09-09 | 0.43 | 0.30 | 0.45 | 0.00 | - | 85 | 122 | 34.28% |
| COST220916P00475000 | 2022-08-18 2:03PM EDT | 2022-09-16 | 0.69 | 0.62 | 0.73 | -0.33 | -32.35% | 5 | 734 | 32.64% |
| COST220923P00475000 | 2022-08-18 2:19PM EDT | 2022-09-23 | 1.66 | 1.51 | 1.77 | -0.69 | -29.36% | 1 | 48 | 35.27% |
| COST220930P00475000 | 2022-08-18 11:12AM EDT | 2022-09-30 | 2.22 | 1.97 | 2.29 | -0.15 | -6.33% | 1 | 17 | 34.39% |
| COST221021P00475000 | 2022-08-18 2:17PM EDT | 2022-10-21 | 3.51 | 3.35 | 3.50 | -0.24 | -6.40% | 3 | 502 | 31.61% |
| COST230120P00475000 | 2022-08-17 3:16PM EDT | 2023-01-20 | 10.90 | 10.10 | 10.35 | 0.00 | - | 1 | 318 | 29.15% |
© 2022 Yahoo. All rights reserved.
