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
21,421.08 +383.65 (+1.82%) 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:480.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701C00480000 | 2022-06-24 3:58PM EDT | 2022-07-01 | 10.00 | 10.05 | 10.75 | +3.35 | +50.38% | 428 | 365 | 31.48% |
| COST220708C00480000 | 2022-06-24 3:56PM EDT | 2022-07-08 | 12.96 | 12.80 | 13.65 | +4.18 | +47.61% | 205 | 83 | 30.08% |
| COST220715C00480000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 15.75 | 15.50 | 16.25 | +3.42 | +27.74% | 118 | 970 | 30.25% |
| COST220722C00480000 | 2022-06-24 1:14PM EDT | 2022-07-22 | 14.73 | 17.75 | 18.65 | +0.48 | +3.37% | 11 | 123 | 30.73% |
| COST220729C00480000 | 2022-06-24 3:41PM EDT | 2022-07-29 | 18.03 | 19.65 | 20.70 | +1.84 | +11.37% | 48 | 46 | 30.95% |
| COST220819C00480000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 25.00 | 24.40 | 25.35 | +3.86 | +18.26% | 60 | 103 | 30.67% |
| COST220916C00480000 | 2022-06-24 3:47PM EDT | 2022-09-16 | 28.54 | 29.55 | 30.60 | +2.34 | +8.93% | 18 | 15 | 30.76% |
| COST221021C00480000 | 2022-06-24 3:24PM EDT | 2022-10-21 | 33.70 | 36.15 | 37.40 | +1.45 | +4.50% | 19 | 185 | 32.06% |
| COST230120C00480000 | 2022-06-24 3:37PM EDT | 2023-01-20 | 47.35 | 47.35 | 48.95 | +9.75 | +25.93% | 6 | 687 | 32.10% |
| COST230616C00480000 | 2022-06-24 12:11PM EDT | 2023-06-16 | 61.15 | 62.05 | 65.25 | +9.85 | +19.20% | 1 | 20 | 33.28% |
| COST240119C00480000 | 2022-06-24 2:54PM EDT | 2024-01-19 | 78.10 | 77.65 | 82.65 | +2.30 | +3.03% | 7 | 265 | 33.58% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701P00480000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 6.00 | 5.40 | 5.95 | -6.70 | -52.76% | 106 | 131 | 29.82% |
| COST220708P00480000 | 2022-06-24 3:55PM EDT | 2022-07-08 | 8.75 | 7.95 | 8.70 | -5.25 | -37.50% | 148 | 11 | 28.52% |
| COST220715P00480000 | 2022-06-24 3:57PM EDT | 2022-07-15 | 11.20 | 10.65 | 11.25 | -6.17 | -35.52% | 105 | 731 | 28.88% |
| COST220722P00480000 | 2022-06-24 3:37PM EDT | 2022-07-22 | 14.67 | 12.70 | 13.40 | -4.28 | -22.59% | 102 | 43 | 29.08% |
| COST220729P00480000 | 2022-06-24 2:45PM EDT | 2022-07-29 | 17.25 | 14.70 | 15.70 | -3.70 | -17.66% | 7 | 6 | 29.90% |
| COST220819P00480000 | 2022-06-24 3:58PM EDT | 2022-08-19 | 19.88 | 19.20 | 19.95 | -5.22 | -20.80% | 37 | 66 | 29.31% |
| COST220916P00480000 | 2022-06-24 3:56PM EDT | 2022-09-16 | 24.33 | 23.60 | 24.60 | -12.97 | -34.77% | 141 | 11 | 28.99% |
| COST221021P00480000 | 2022-06-23 2:49PM EDT | 2022-10-21 | 35.72 | 28.75 | 29.80 | 0.00 | - | 19 | 650 | 29.12% |
| COST230120P00480000 | 2022-06-24 12:34PM EDT | 2023-01-20 | 38.85 | 37.40 | 38.65 | -4.32 | -10.01% | 17 | 760 | 28.02% |
| COST230616P00480000 | 2022-06-22 9:30AM EDT | 2023-06-16 | 61.70 | 47.60 | 49.85 | 0.00 | - | 1 | 40 | 27.43% |
| COST240119P00480000 | 2022-06-24 2:06PM EDT | 2024-01-19 | 59.82 | 57.05 | 58.90 | -14.98 | -20.03% | 1 | 127 | 25.44% |
© 2022 Yahoo. All rights reserved.
