Singapore markets open in 1 hour 11 minutes
Straits Times Index
3,140.21 +2.67 (+0.09%) S&P 500
3,821.55 -78.56 (-2.01%) Dow
30,946.99 -491.31 (-1.56%) Nasdaq
11,181.54 -343.06 (-2.98%) BTC-USD
20,262.11 -468.69 (-2.26%) CMC Crypto 200
441.05 -9.01 (-2.00%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701C00490000 | 2022-06-28 3:59PM EDT | 2022-07-01 | 0.55 | 0.48 | 0.59 | -2.44 | -81.61% | 353 | 532 | 30.86% |
| COST220708C00490000 | 2022-06-28 3:40PM EDT | 2022-07-08 | 2.42 | 2.16 | 2.39 | -3.58 | -59.67% | 124 | 183 | 28.58% |
| COST220715C00490000 | 2022-06-28 3:59PM EDT | 2022-07-15 | 4.20 | 4.30 | 4.45 | -4.20 | -50.00% | 215 | 899 | 28.97% |
| COST220722C00490000 | 2022-06-28 12:29PM EDT | 2022-07-22 | 7.86 | 6.10 | 6.50 | -2.71 | -25.64% | 4 | 33 | 29.58% |
| COST220729C00490000 | 2022-06-28 2:39PM EDT | 2022-07-29 | 8.60 | 7.80 | 8.40 | -4.63 | -35.00% | 6 | 74 | 30.03% |
| COST220805C00490000 | 2022-06-28 3:59PM EDT | 2022-08-05 | 8.78 | 8.10 | 10.25 | -5.68 | -39.28% | 55 | 9 | 30.52% |
| COST220819C00490000 | 2022-06-28 3:33PM EDT | 2022-08-19 | 12.95 | 12.15 | 12.95 | -4.80 | -27.04% | 25 | 133 | 30.23% |
| COST220916C00490000 | 2022-06-28 3:33PM EDT | 2022-09-16 | 18.08 | 17.15 | 17.75 | -5.12 | -22.07% | 7 | 14 | 30.12% |
| COST221021C00490000 | 2022-06-28 11:16AM EDT | 2022-10-21 | 28.20 | 23.10 | 24.40 | -1.40 | -4.73% | 1 | 177 | 31.61% |
| COST230120C00490000 | 2022-06-28 3:54PM EDT | 2023-01-20 | 35.40 | 33.95 | 35.05 | -5.80 | -14.08% | 4 | 515 | 31.28% |
| COST230616C00490000 | 2022-06-28 1:08PM EDT | 2023-06-16 | 51.80 | 49.00 | 52.10 | -5.10 | -8.96% | 1 | 14 | 33.18% |
| COST240119C00490000 | 2022-06-28 10:07AM EDT | 2024-01-19 | 73.00 | 65.50 | 67.90 | -0.60 | -0.82% | 1 | 206 | 32.89% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701P00490000 | 2022-06-28 9:35AM EDT | 2022-07-01 | 8.00 | 21.25 | 22.25 | -4.10 | -33.88% | 3 | 45 | 34.06% |
| COST220708P00490000 | 2022-06-28 3:38PM EDT | 2022-07-08 | 22.91 | 22.00 | 24.75 | +8.85 | +62.94% | 26 | 43 | 32.75% |
| COST220715P00490000 | 2022-06-28 2:20PM EDT | 2022-07-15 | 22.95 | 24.35 | 25.95 | +5.95 | +35.00% | 19 | 473 | 29.30% |
| COST220722P00490000 | 2022-06-27 10:11AM EDT | 2022-07-22 | 19.85 | 25.45 | 28.00 | 0.00 | - | 3 | 11 | 29.85% |
| COST220729P00490000 | 2022-06-27 1:02PM EDT | 2022-07-29 | 20.35 | 27.50 | 29.80 | 0.00 | - | 2 | 4 | 30.06% |
| COST220819P00490000 | 2022-06-28 2:13PM EDT | 2022-08-19 | 30.75 | 32.50 | 34.00 | +6.32 | +25.87% | 1 | 92 | 29.73% |
| COST220916P00490000 | 2022-06-27 9:30AM EDT | 2022-09-16 | 28.48 | 36.75 | 38.05 | 0.00 | - | 1 | 6 | 28.86% |
| COST221021P00490000 | 2022-06-27 10:22AM EDT | 2022-10-21 | 36.22 | 41.45 | 43.05 | 0.00 | - | 1 | 2,266 | 28.99% |
| COST230120P00490000 | 2022-06-28 3:55PM EDT | 2023-01-20 | 49.85 | 49.35 | 50.95 | +3.50 | +7.55% | 9 | 580 | 27.38% |
| COST230616P00490000 | 2022-06-21 10:31AM EDT | 2023-06-16 | 66.81 | 59.75 | 61.60 | 0.00 | - | 1 | 103 | 26.74% |
| COST240119P00490000 | 2022-06-27 2:43PM EDT | 2024-01-19 | 62.85 | 68.15 | 69.80 | 0.00 | - | 13 | 45 | 24.57% |
© 2022 Yahoo. All rights reserved.
