Singapore Markets closed
Straits Times Index
3,294.86 +0.04 (+0.00%) Nikkei
27,522.26 -250.64 (-0.90%) Hang Seng
24,965.55 +13.20 (+0.05%) FTSE 100
7,494.13 -90.88 (-1.20%) BTC-USD
38,452.39 -4,563.34 (-10.61%) CMC Crypto 200
904.68 +662.00 (+272.79%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:45PM EST. Market open.
Strike:480.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121C00480000 | 2022-01-04 2:03PM EST | 2022-01-21 | 82.75 | 70.00 | 74.35 | 0.00 | - | 14 | 519 | 684.69% |
| COST220128C00480000 | 2021-12-22 2:36PM EST | 2022-01-28 | 70.00 | 67.75 | 75.15 | 0.00 | - | 3 | 5 | 239.49% |
| COST220218C00480000 | 2021-12-23 2:20PM EST | 2022-02-18 | 74.30 | 70.80 | 76.25 | 0.00 | - | 4 | 17 | 129.67% |
| COST220318C00480000 | 2022-01-05 12:45PM EST | 2022-03-18 | 80.04 | 73.55 | 77.20 | -8.39 | -9.49% | 9 | 118 | 94.96% |
| COST220414C00480000 | 2021-12-30 12:51PM EST | 2022-04-14 | 90.00 | 76.05 | 80.10 | 0.00 | - | 2 | 222 | 81.20% |
| COST220617C00480000 | 2022-01-04 9:38AM EST | 2022-06-17 | 95.49 | 82.65 | 87.15 | 0.00 | - | 1 | 120 | 66.85% |
| COST220715C00480000 | 2021-12-28 12:27PM EST | 2022-07-15 | 98.00 | 83.70 | 87.55 | 0.00 | - | 1 | 1 | 61.85% |
| COST230120C00480000 | 2022-01-04 10:48AM EST | 2023-01-20 | 113.00 | 99.15 | 104.45 | 0.00 | - | 1 | 437 | 51.57% |
| COST240119C00480000 | 2021-12-31 3:58PM EST | 2024-01-19 | 139.50 | 122.25 | 130.50 | 0.00 | - | 2 | 516 | 47.50% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121P00480000 | 2022-01-05 3:01PM EST | 2022-01-21 | 0.36 | 0.33 | 0.52 | +0.04 | +12.50% | 5 | 1,277 | 26.00% |
| COST220128P00480000 | 2021-12-31 10:48AM EST | 2022-01-28 | 0.78 | 0.33 | 1.15 | 0.00 | - | 1 | 11 | 12.45% |
| COST220204P00480000 | 2022-01-05 2:10PM EST | 2022-02-04 | 0.74 | 0.60 | 1.46 | -0.19 | -20.43% | 1 | 3 | 10.12% |
| COST220218P00480000 | 2022-01-05 3:54PM EST | 2022-02-18 | 1.80 | 1.07 | 2.16 | +0.52 | +40.62% | 15 | 134 | 8.84% |
| COST220318P00480000 | 2022-01-05 11:11AM EST | 2022-03-18 | 3.50 | 4.20 | 4.50 | +0.27 | +8.36% | 2 | 196 | 9.71% |
| COST220414P00480000 | 2022-01-05 2:13PM EST | 2022-04-14 | 6.10 | 5.55 | 6.95 | +1.07 | +21.27% | 66 | 40 | 10.78% |
| COST220617P00480000 | 2022-01-03 1:05PM EST | 2022-06-17 | 10.27 | 11.40 | 12.55 | 0.00 | - | 4 | 362 | 12.80% |
| COST220715P00480000 | 2022-01-03 10:21AM EST | 2022-07-15 | 11.95 | 13.35 | 14.65 | 0.00 | - | 2 | 22 | 13.32% |
| COST230120P00480000 | 2022-01-04 12:12PM EST | 2023-01-20 | 27.85 | 27.65 | 28.70 | +3.55 | +14.61% | 1 | 507 | 16.61% |
| COST240119P00480000 | 2021-12-10 1:58PM EST | 2024-01-19 | 47.00 | 41.80 | 50.20 | 0.00 | - | 1 | 7 | 19.72% |
© 2022 Yahoo. All rights reserved.
