Singapore markets close in 7 hours 53 minutes
Straits Times Index
3,137.54 +25.89 (+0.83%) Nikkei
26,917.86 +46.59 (+0.17%) Hang Seng
22,229.52 +510.46 (+2.35%) FTSE 100
7,258.32 +49.51 (+0.69%) BTC-USD
20,788.42 -245.81 (-1.17%) CMC Crypto 200
452.55 -9.25 (-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:500.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701C00500000 | 2022-06-27 3:59PM EDT | 2022-07-01 | 0.99 | 0.90 | 1.10 | -0.97 | -49.49% | 643 | 502 | 31.95% |
| COST220708C00500000 | 2022-06-27 3:54PM EDT | 2022-07-08 | 2.64 | 3.00 | 3.25 | -1.06 | -28.65% | 57 | 366 | 28.78% |
| COST220715C00500000 | 2022-06-27 3:49PM EDT | 2022-07-15 | 5.15 | 5.10 | 5.50 | -1.25 | -19.53% | 178 | 2,219 | 28.92% |
| COST220722C00500000 | 2022-06-27 3:35PM EDT | 2022-07-22 | 6.95 | 7.00 | 7.70 | -1.19 | -14.62% | 12 | 109 | 29.48% |
| COST220729C00500000 | 2022-06-27 3:19PM EDT | 2022-07-29 | 8.78 | 8.75 | 9.70 | +0.37 | +4.40% | 15 | 142 | 29.87% |
| COST220805C00500000 | 2022-06-27 12:13PM EDT | 2022-08-05 | 11.75 | 9.80 | 11.15 | +2.45 | +26.34% | 8 | 8 | 29.52% |
| COST220819C00500000 | 2022-06-27 3:25PM EDT | 2022-08-19 | 13.70 | 13.25 | 14.10 | +0.95 | +7.45% | 19 | 261 | 29.54% |
| COST220916C00500000 | 2022-06-27 3:52PM EDT | 2022-09-16 | 18.35 | 18.05 | 19.15 | -0.47 | -2.50% | 2 | 84 | 29.63% |
| COST221021C00500000 | 2022-06-24 3:51PM EDT | 2022-10-21 | 25.75 | 24.25 | 25.55 | 0.00 | - | 7 | 669 | 30.74% |
| COST230120C00500000 | 2022-06-27 3:54PM EDT | 2023-01-20 | 36.25 | 36.35 | 37.65 | -0.75 | -2.03% | 22 | 684 | 31.40% |
| COST230616C00500000 | 2022-06-27 9:49AM EDT | 2023-06-16 | 52.50 | 50.80 | 52.95 | +2.42 | +4.83% | 10 | 527 | 32.09% |
| COST240119C00500000 | 2022-06-24 2:54PM EDT | 2024-01-19 | 68.40 | 67.05 | 71.95 | 0.00 | - | 8 | 710 | 33.19% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701P00500000 | 2022-06-27 3:39PM EDT | 2022-07-01 | 19.80 | 18.60 | 19.60 | +2.20 | +12.50% | 23 | 366 | 34.13% |
| COST220708P00500000 | 2022-06-27 3:52PM EDT | 2022-07-08 | 21.52 | 20.65 | 21.95 | -1.63 | -7.04% | 3 | 7 | 30.51% |
| COST220715P00500000 | 2022-06-27 3:57PM EDT | 2022-07-15 | 23.20 | 22.70 | 23.50 | +0.70 | +3.11% | 22 | 801 | 28.24% |
| COST220722P00500000 | 2022-06-27 12:47PM EDT | 2022-07-22 | 24.35 | 24.30 | 26.80 | -3.20 | -11.62% | 5 | 10 | 31.34% |
| COST220729P00500000 | 2022-06-27 9:53AM EDT | 2022-07-29 | 27.00 | 26.30 | 28.20 | -14.55 | -35.02% | 20 | 14 | 30.35% |
| COST220805P00500000 | 2022-06-24 3:29PM EDT | 2022-08-05 | 29.82 | 27.90 | 29.90 | 0.00 | - | 2 | 2 | 30.37% |
| COST220819P00500000 | 2022-06-24 12:49PM EDT | 2022-08-19 | 33.85 | 30.00 | 32.40 | 0.00 | - | 2 | 42 | 29.62% |
| COST220916P00500000 | 2022-06-23 12:00PM EDT | 2022-09-16 | 42.10 | 34.50 | 35.95 | 0.00 | - | 1 | 19 | 28.00% |
| COST221021P00500000 | 2022-06-24 3:29PM EDT | 2022-10-21 | 41.51 | 39.55 | 40.90 | 0.00 | - | 3 | 160 | 28.05% |
| COST230120P00500000 | 2022-06-24 3:27PM EDT | 2023-01-20 | 50.35 | 48.60 | 49.85 | 0.00 | - | 41 | 811 | 27.23% |
| COST230616P00500000 | 2022-06-27 1:49PM EDT | 2023-06-16 | 59.00 | 58.45 | 59.85 | -0.72 | -1.21% | 15 | 151 | 26.12% |
| COST240119P00500000 | 2022-06-27 2:43PM EDT | 2024-01-19 | 67.85 | 66.90 | 71.65 | -2.65 | -3.76% | 4 | 248 | 25.48% |
© 2022 Yahoo. All rights reserved.
