Singapore markets closed
Straits Times Index
3,283.35 -11.51 (-0.35%) S&P 500
4,297.13 -100.81 (-2.29%) Dow
33,594.61 -670.76 (-1.96%) Nasdaq
13,428.43 -340.49 (-2.47%) BTC-USD
33,696.28 -1,641.91 (-4.65%) CMC Crypto 200
765.62 -44.99 (-5.55%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EST. Market open.
Strike:500.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220128C00500000 | 2022-01-24 9:48AM EST | 2022-01-28 | 1.75 | 1.49 | 1.91 | -0.58 | -24.89% | 73 | 601 | 35.05% |
| COST220204C00500000 | 2022-01-24 9:41AM EST | 2022-02-04 | 3.75 | 3.40 | 4.10 | -1.10 | -22.68% | 9 | 116 | 31.07% |
| COST220211C00500000 | 2022-01-24 9:45AM EST | 2022-02-11 | 5.18 | 5.20 | 6.60 | -1.87 | -26.52% | 50 | 136 | 31.40% |
| COST220218C00500000 | 2022-01-24 9:47AM EST | 2022-02-18 | 7.00 | 6.65 | 7.35 | -1.23 | -14.95% | 14 | 927 | 28.49% |
| COST220225C00500000 | 2022-01-21 3:53PM EST | 2022-02-25 | 9.00 | 6.40 | 10.20 | 0.00 | - | 6 | 33 | 30.66% |
| COST220304C00500000 | 2022-01-21 9:41AM EST | 2022-03-04 | 13.65 | 8.65 | 12.10 | 0.00 | - | 3 | 19 | 31.02% |
| COST220318C00500000 | 2022-01-24 9:30AM EST | 2022-03-18 | 12.35 | 12.85 | 14.20 | -2.22 | -15.24% | 1 | 903 | 29.67% |
| COST220414C00500000 | 2022-01-24 9:30AM EST | 2022-04-14 | 13.50 | 16.45 | 18.45 | -4.45 | -24.79% | 2 | 197 | 29.06% |
| COST220617C00500000 | 2022-01-21 3:59PM EST | 2022-06-17 | 25.40 | 23.55 | 25.85 | 0.00 | - | 11 | 430 | 27.92% |
| COST220715C00500000 | 2022-01-21 11:37AM EST | 2022-07-15 | 32.30 | 23.85 | 28.55 | 0.00 | - | 36 | 61 | 27.62% |
| COST230120C00500000 | 2022-01-24 9:42AM EST | 2023-01-20 | 44.00 | 42.70 | 46.90 | -2.00 | -4.35% | 1 | 777 | 28.70% |
| COST240119C00500000 | 2022-01-24 9:34AM EST | 2024-01-19 | 67.62 | 64.80 | 71.00 | -5.38 | -7.37% | 4 | 145 | 29.18% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220128P00500000 | 2022-01-21 3:55PM EST | 2022-01-28 | 19.46 | 21.00 | 23.80 | 0.00 | - | 62 | 208 | 53.36% |
| COST220204P00500000 | 2022-01-21 3:19PM EST | 2022-02-04 | 21.53 | 22.70 | 26.40 | 0.00 | - | 12 | 141 | 42.96% |
| COST220211P00500000 | 2022-01-21 3:03PM EST | 2022-02-11 | 22.94 | 25.00 | 28.10 | 0.00 | - | 14 | 137 | 38.38% |
| COST220218P00500000 | 2022-01-24 9:42AM EST | 2022-02-18 | 28.00 | 27.00 | 28.75 | +2.26 | +8.78% | 5 | 671 | 34.17% |
| COST220225P00500000 | 2022-01-21 3:59PM EST | 2022-02-25 | 27.20 | 27.50 | 30.80 | 0.00 | - | 2 | 30 | 34.11% |
| COST220304P00500000 | 2022-01-21 3:38PM EST | 2022-03-04 | 28.20 | 28.70 | 33.50 | 0.00 | - | 27 | 21 | 35.42% |
| COST220318P00500000 | 2022-01-24 9:30AM EST | 2022-03-18 | 36.50 | 32.55 | 35.05 | +5.90 | +19.28% | 20 | 3,573 | 32.65% |
| COST220414P00500000 | 2022-01-21 3:58PM EST | 2022-04-14 | 34.68 | 36.90 | 38.40 | 0.00 | - | 13 | 368 | 30.45% |
| COST220617P00500000 | 2022-01-21 3:50PM EST | 2022-06-17 | 43.05 | 43.70 | 46.85 | 0.00 | - | 3 | 384 | 29.83% |
| COST220715P00500000 | 2022-01-21 3:49PM EST | 2022-07-15 | 44.50 | 45.15 | 50.95 | 0.00 | - | 14 | 77 | 30.43% |
| COST230120P00500000 | 2022-01-24 9:38AM EST | 2023-01-20 | 62.55 | 60.45 | 66.05 | +3.45 | +5.84% | 1 | 579 | 28.94% |
| COST240119P00500000 | 2022-01-24 9:31AM EST | 2024-01-19 | 83.48 | 79.65 | 85.65 | +10.53 | +14.43% | 10 | 93 | 27.70% |
© 2022 Yahoo. All rights reserved.
