Singapore markets open in 1 hour 25 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
23,221.96 -107.43 (-0.46%) 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:485.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220819C00485000 | 2022-08-18 10:12AM EDT | 2022-08-19 | 73.30 | 75.05 | 76.35 | +3.45 | +4.94% | 3 | 192 | 101.37% |
| COST220826C00485000 | 2022-08-18 10:12AM EDT | 2022-08-26 | 73.65 | 74.55 | 77.65 | +20.55 | +38.70% | 2 | 7 | 63.67% |
| COST220902C00485000 | 2022-08-10 3:11PM EDT | 2022-09-02 | 55.69 | 75.15 | 78.45 | 0.00 | - | - | 1 | 52.55% |
| COST220916C00485000 | 2022-08-18 1:45PM EDT | 2022-09-16 | 76.54 | 76.90 | 78.45 | +1.52 | +2.03% | 1 | 68 | 38.37% |
| COST221021C00485000 | 2022-08-18 12:40PM EDT | 2022-10-21 | 79.59 | 81.50 | 82.95 | -0.81 | -1.01% | 8 | 180 | 35.72% |
| COST230120C00485000 | 2022-08-16 9:34AM EDT | 2023-01-20 | 85.95 | 92.25 | 94.10 | 0.00 | - | 1 | 59 | 34.28% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220819P00485000 | 2022-08-18 3:16PM EDT | 2022-08-19 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 10 | 419 | 67.97% |
| COST220826P00485000 | 2022-08-18 10:54AM EDT | 2022-08-26 | 0.09 | 0.03 | 0.09 | -0.10 | -52.63% | 6 | 121 | 38.87% |
| COST220902P00485000 | 2022-08-17 3:58PM EDT | 2022-09-02 | 0.26 | 0.20 | 0.35 | -0.09 | -25.71% | 1 | 26 | 35.21% |
| COST220909P00485000 | 2022-08-17 2:39PM EDT | 2022-09-09 | 0.63 | 0.45 | 0.60 | 0.00 | - | 97 | 131 | 32.18% |
| COST220916P00485000 | 2022-08-18 3:37PM EDT | 2022-09-16 | 0.91 | 0.86 | 0.97 | -0.17 | -15.74% | 69 | 530 | 30.90% |
| COST220923P00485000 | 2022-08-18 2:46PM EDT | 2022-09-23 | 2.16 | 1.95 | 2.24 | -0.74 | -25.52% | 5 | 62 | 33.64% |
| COST220930P00485000 | 2022-08-18 12:22PM EDT | 2022-09-30 | 2.85 | 2.54 | 2.79 | -0.25 | -8.06% | 5 | 5 | 32.67% |
| COST221021P00485000 | 2022-08-18 1:16PM EDT | 2022-10-21 | 4.60 | 4.15 | 4.35 | -0.55 | -10.68% | 1 | 516 | 30.55% |
| COST230120P00485000 | 2022-08-18 1:54PM EDT | 2023-01-20 | 12.10 | 11.65 | 12.00 | -0.70 | -5.47% | 20 | 280 | 28.46% |
© 2022 Yahoo. All rights reserved.
