Singapore Markets open in 6 hrs 59 mins
Straits Times Index
3,283.94 +3.90 (+0.12%) S&P 500
4,588.99 +11.88 (+0.26%) Dow
35,394.43 +25.96 (+0.07%) Nasdaq
14,575.24 +68.34 (+0.47%) BTC-USD
42,148.72 +640.78 (+1.54%) CMC Crypto 200
1,001.17 +6.43 (+0.65%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:00PM EST. Market open.
Strike:495.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121C00495000 | 2021-12-30 1:02PM EST | 2022-01-21 | 70.00 | 54.65 | 60.40 | 0.00 | - | 1 | 169 | 325.55% |
| COST220218C00495000 | 2022-01-04 9:48AM EST | 2022-02-18 | 71.17 | 56.90 | 60.70 | 0.00 | - | 1 | 12 | 103.51% |
| COST220318C00495000 | 2022-01-05 1:01PM EST | 2022-03-18 | 67.49 | 60.75 | 64.60 | -5.60 | -7.66% | 2 | 3 | 79.97% |
| COST220414C00495000 | 2021-12-29 1:03PM EST | 2022-04-14 | 79.93 | 63.05 | 67.00 | 0.00 | - | 3 | 54 | 68.73% |
| COST220715C00495000 | 2021-12-01 12:54PM EST | 2022-07-15 | 73.85 | 86.15 | 89.60 | 0.00 | - | 1 | 1 | 64.68% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121P00495000 | 2022-01-05 12:55PM EST | 2022-01-21 | 0.43 | 0.53 | 0.75 | 0.00 | - | 14 | 382 | 0.00% |
| COST220128P00495000 | 2022-01-05 2:03PM EST | 2022-01-28 | 2.24 | 0.74 | 1.58 | +1.31 | +140.86% | 10 | 4 | 3.11% |
| COST220218P00495000 | 2022-01-05 2:42PM EST | 2022-02-18 | 2.46 | 2.45 | 3.25 | +0.62 | +33.70% | 11 | 147 | 4.76% |
| COST220318P00495000 | 2022-01-03 12:34PM EST | 2022-03-18 | 5.85 | 6.05 | 7.25 | +1.13 | +23.94% | 1 | 12 | 8.51% |
| COST220414P00495000 | 2022-01-03 10:31AM EST | 2022-04-14 | 7.95 | 8.85 | 9.75 | 0.00 | - | 6 | 64 | 9.67% |
© 2022 Yahoo. All rights reserved.
