Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,720.26 +331.44 (+1.71%) CMC Crypto 200
450.00 +6.57 (+1.48%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Strike:505.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220930C00505000 | 2022-09-30 3:19PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 113 | 748 | 42.97% |
| COST221007C00505000 | 2022-09-30 3:15PM EDT | 2022-10-07 | 0.62 | 0.61 | 0.67 | -1.03 | -62.42% | 223 | 309 | 28.65% |
| COST221014C00505000 | 2022-09-30 3:14PM EDT | 2022-10-14 | 2.32 | 2.24 | 2.37 | -1.13 | -32.75% | 152 | 75 | 29.86% |
| COST221021C00505000 | 2022-09-30 3:12PM EDT | 2022-10-21 | 4.05 | 3.85 | 4.05 | -1.42 | -25.96% | 74 | 468 | 30.02% |
| COST221028C00505000 | 2022-09-30 1:30PM EDT | 2022-10-28 | 6.80 | 5.30 | 5.65 | -0.42 | -5.82% | 14 | 99 | 30.10% |
| COST221104C00505000 | 2022-09-27 9:54AM EDT | 2022-11-04 | 12.00 | 6.90 | 7.45 | 0.00 | - | 10 | 13 | 30.72% |
| COST221118C00505000 | 2022-09-30 3:09PM EDT | 2022-11-18 | 10.38 | 9.95 | 10.25 | -1.42 | -12.03% | 25 | 302 | 30.68% |
| COST221216C00505000 | 2022-09-30 2:15PM EDT | 2022-12-16 | 17.20 | 16.10 | 16.50 | -1.80 | -9.47% | 11 | 146 | 32.33% |
| COST230120C00505000 | 2022-09-30 12:37PM EDT | 2023-01-20 | 24.40 | 21.55 | 22.00 | +1.63 | +7.16% | 11 | 278 | 32.31% |
| COST230421C00505000 | 2022-09-29 12:54PM EDT | 2023-04-21 | 36.90 | 33.65 | 34.45 | 0.00 | - | 13 | 17 | 32.99% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220930P00505000 | 2022-09-30 2:55PM EDT | 2022-09-30 | 29.92 | 28.90 | 30.60 | +5.87 | +24.41% | 17 | 55 | 69.43% |
| COST221007P00505000 | 2022-09-30 11:41AM EDT | 2022-10-07 | 25.00 | 29.25 | 31.30 | +0.65 | +2.67% | 21 | 94 | 31.85% |
| COST221014P00505000 | 2022-09-30 9:30AM EDT | 2022-10-14 | 28.55 | 30.15 | 32.60 | -3.63 | -11.28% | 1 | 18 | 29.68% |
| COST221021P00505000 | 2022-09-30 2:58PM EDT | 2022-10-21 | 33.40 | 33.25 | 33.65 | +2.70 | +8.79% | 13 | 425 | 27.98% |
| COST221028P00505000 | 2022-09-27 3:15PM EDT | 2022-10-28 | 33.85 | 34.30 | 36.40 | 0.00 | - | 38 | 98 | 31.22% |
| COST221118P00505000 | 2022-09-30 2:58PM EDT | 2022-11-18 | 39.07 | 38.50 | 39.50 | +2.38 | +6.49% | 5 | 247 | 29.04% |
| COST221216P00505000 | 2022-09-30 11:24AM EDT | 2022-12-16 | 38.91 | 43.45 | 44.45 | -2.74 | -6.58% | 1 | 94 | 29.51% |
| COST230120P00505000 | 2022-09-26 12:25PM EDT | 2023-01-20 | 46.30 | 47.35 | 48.20 | 0.00 | - | 2 | 741 | 28.30% |
| COST230421P00505000 | 2022-09-22 12:26PM EDT | 2023-04-21 | 49.55 | 54.85 | 56.20 | 0.00 | - | 2 | 13 | 26.91% |
© 2022 Yahoo. All rights reserved.
