Singapore markets closed
Straits Times Index
3,283.35 -11.51 (-0.35%) S&P 500
4,320.32 -77.62 (-1.76%) Dow
33,744.80 -520.57 (-1.52%) Nasdaq
13,507.63 -261.30 (-1.90%) BTC-USD
33,641.80 -1,552.23 (-4.41%) CMC Crypto 200
764.41 -46.20 (-5.70%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EST. Market open.
Strike:485.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220128C00485000 | 2022-01-24 9:36AM EST | 2022-01-28 | 5.45 | 6.05 | 6.75 | -2.35 | -30.13% | 5 | 152 | 38.57% |
| COST220204C00485000 | 2022-01-24 9:39AM EST | 2022-02-04 | 9.65 | 8.05 | 9.90 | +0.25 | +2.66% | 3 | 40 | 34.05% |
| COST220211C00485000 | 2022-01-21 3:54PM EST | 2022-02-11 | 11.83 | 9.40 | 12.25 | 0.00 | - | 38 | 28 | 32.45% |
| COST220218C00485000 | 2022-01-21 3:42PM EST | 2022-02-18 | 15.17 | 12.30 | 13.95 | 0.00 | - | 58 | 48 | 31.07% |
| COST220225C00485000 | 2022-01-21 3:42PM EST | 2022-02-25 | 16.56 | 12.40 | 15.85 | 0.00 | - | 26 | 39 | 30.88% |
| COST220304C00485000 | 2022-01-21 2:59PM EST | 2022-03-04 | 18.71 | 14.75 | 18.50 | 0.00 | - | 1 | 1 | 32.22% |
| COST220318C00485000 | 2022-01-24 9:30AM EST | 2022-03-18 | 17.00 | 18.75 | 20.85 | -3.32 | -16.34% | 2 | 65 | 30.92% |
| COST220414C00485000 | 2022-01-21 3:18PM EST | 2022-04-14 | 25.48 | 23.05 | 25.05 | 0.00 | - | 47 | 94 | 29.89% |
| COST220715C00485000 | 2022-01-21 3:26PM EST | 2022-07-15 | 35.00 | 30.10 | 36.30 | 0.00 | - | 1 | 4 | 28.97% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220128P00485000 | 2022-01-24 9:41AM EST | 2022-01-28 | 11.35 | 10.05 | 11.10 | +2.10 | +22.70% | 4 | 356 | 39.17% |
| COST220204P00485000 | 2022-01-24 9:32AM EST | 2022-02-04 | 15.35 | 13.75 | 15.50 | +3.55 | +30.08% | 26 | 88 | 38.04% |
| COST220211P00485000 | 2022-01-21 3:27PM EST | 2022-02-11 | 15.50 | 15.90 | 17.55 | 0.00 | - | 54 | 53 | 34.93% |
| COST220218P00485000 | 2022-01-24 9:37AM EST | 2022-02-18 | 19.35 | 17.05 | 19.25 | +2.41 | +14.23% | 3 | 495 | 33.19% |
| COST220225P00485000 | 2022-01-24 9:30AM EST | 2022-02-25 | 21.00 | 18.60 | 20.90 | +3.14 | +17.58% | 3 | 58 | 32.32% |
| COST220304P00485000 | 2022-01-24 9:33AM EST | 2022-03-04 | 24.00 | 19.80 | 24.20 | +4.86 | +25.39% | 2 | 20 | 34.56% |
| COST220318P00485000 | 2022-01-24 9:39AM EST | 2022-03-18 | 25.07 | 23.75 | 25.65 | +1.57 | +6.68% | 3 | 129 | 31.71% |
| COST220414P00485000 | 2022-01-24 9:37AM EST | 2022-04-14 | 29.35 | 28.40 | 30.10 | +3.35 | +12.88% | 2 | 97 | 30.82% |
| COST220715P00485000 | 2022-01-21 1:10PM EST | 2022-07-15 | 35.25 | 37.90 | 43.25 | 0.00 | - | 2 | 25 | 31.06% |
© 2022 Yahoo. All rights reserved.
