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
38,570.18 -4,425.42 (-10.29%) CMC Crypto 200
906.93 +664.25 (+273.71%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:14PM EST. Market open.
Strike:475.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121C00475000 | 2022-01-21 11:24AM EST | 2022-01-21 | 10.40 | 9.65 | 12.25 | -7.70 | -42.54% | 26 | 378 | 0.00% |
| COST220128C00475000 | 2022-01-21 10:32AM EST | 2022-01-28 | 19.35 | 15.40 | 16.45 | +5.80 | +42.80% | 3 | 21 | 30.53% |
| COST220204C00475000 | 2022-01-21 10:34AM EST | 2022-02-04 | 22.35 | 18.10 | 18.75 | -8.65 | -27.90% | 1 | 1 | 29.03% |
| COST220211C00475000 | 2022-01-18 12:02AM EST | 2022-02-11 | 34.24 | 19.75 | 20.65 | 0.00 | - | - | 1 | 28.36% |
| COST220218C00475000 | 2022-01-21 9:32AM EST | 2022-02-18 | 20.10 | 21.20 | 21.85 | +0.84 | +4.36% | 2 | 30 | 27.07% |
| COST220225C00475000 | 2022-01-18 3:04PM EST | 2022-02-25 | 25.53 | 20.70 | 25.00 | 0.00 | - | 2 | 0 | 29.78% |
| COST220304C00475000 | 2022-01-18 10:09AM EST | 2022-03-04 | 29.55 | 24.25 | 27.80 | 0.00 | - | - | 0 | 31.65% |
| COST220318C00475000 | 2022-01-21 11:16AM EST | 2022-03-18 | 31.95 | 27.85 | 28.90 | +1.56 | +5.13% | 5 | 24 | 28.98% |
| COST220414C00475000 | 2022-01-20 12:33PM EST | 2022-04-14 | 39.45 | 31.40 | 32.15 | 0.00 | - | 1 | 242 | 27.49% |
| COST220715C00475000 | 2022-01-20 1:56PM EST | 2022-07-15 | 45.55 | 41.00 | 43.45 | 0.00 | - | 3 | 5 | 27.61% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121P00475000 | 2022-01-21 12:59PM EST | 2022-01-21 | 0.27 | 0.24 | 0.34 | -1.21 | -81.76% | 658 | 582 | 36.13% |
| COST220128P00475000 | 2022-01-21 12:34PM EST | 2022-01-28 | 5.03 | 4.60 | 4.95 | +0.20 | +4.14% | 113 | 153 | 35.33% |
| COST220204P00475000 | 2022-01-21 12:46PM EST | 2022-02-04 | 8.03 | 7.15 | 8.10 | +0.28 | +3.61% | 81 | 32 | 34.69% |
| COST220211P00475000 | 2022-01-21 12:32PM EST | 2022-02-11 | 9.68 | 8.95 | 9.70 | +3.68 | +61.33% | 23 | 107 | 32.26% |
| COST220218P00475000 | 2022-01-21 12:31PM EST | 2022-02-18 | 11.17 | 10.60 | 11.20 | -0.54 | -4.61% | 82 | 296 | 31.02% |
| COST220225P00475000 | 2022-01-21 9:43AM EST | 2022-02-25 | 11.00 | 9.85 | 12.75 | -1.63 | -12.91% | 7 | 62 | 30.52% |
| COST220304P00475000 | 2022-01-20 2:41PM EST | 2022-03-04 | 12.03 | 14.00 | 17.00 | 0.00 | - | 1 | 47 | 34.59% |
| COST220318P00475000 | 2022-01-21 12:40PM EST | 2022-03-18 | 17.45 | 17.35 | 18.05 | -0.90 | -4.90% | 16 | 90 | 31.46% |
| COST220414P00475000 | 2022-01-21 12:25PM EST | 2022-04-14 | 20.75 | 20.45 | 21.50 | +3.18 | +18.10% | 14 | 53 | 29.75% |
| COST220715P00475000 | 2022-01-20 3:54PM EST | 2022-07-15 | 31.25 | 30.05 | 31.60 | 0.00 | - | 3 | 18 | 28.25% |
© 2022 Yahoo. All rights reserved.
