Singapore markets closed
Straits Times Index
3,294.86 +0.04 (+0.00%) Nikkei
27,522.26 -250.67 (-0.90%) Hang Seng
24,965.55 +13.20 (+0.05%) FTSE 100
7,494.13 -90.88 (-1.20%) BTC-USD
38,453.33 -4,529.23 (-10.54%) CMC Crypto 200
903.58 +660.90 (+272.33%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:09PM EST. Market open.
Strike:505.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121C00505000 | 2022-01-21 12:36PM EST | 2022-01-21 | 0.02 | 0.00 | 0.02 | -0.07 | -77.78% | 220 | 758 | 29.30% |
| COST220128C00505000 | 2022-01-21 12:46PM EST | 2022-01-28 | 1.73 | 1.70 | 1.90 | +0.15 | +9.49% | 588 | 231 | 27.11% |
| COST220204C00505000 | 2022-01-21 12:49PM EST | 2022-02-04 | 3.62 | 3.60 | 3.95 | -0.05 | -1.36% | 33 | 143 | 26.81% |
| COST220211C00505000 | 2022-01-21 12:37PM EST | 2022-02-11 | 5.36 | 5.15 | 5.60 | -2.94 | -35.42% | 21 | 26 | 26.28% |
| COST220218C00505000 | 2022-01-21 12:31PM EST | 2022-02-18 | 6.87 | 6.35 | 6.80 | +1.07 | +18.45% | 28 | 162 | 25.39% |
| COST220225C00505000 | 2022-01-21 10:37AM EST | 2022-02-25 | 11.00 | 6.90 | 8.50 | +3.95 | +56.03% | 3 | 37 | 25.87% |
| COST220304C00505000 | 2022-01-21 10:52AM EST | 2022-03-04 | 13.70 | 9.00 | 12.80 | +1.45 | +11.84% | - | 0 | 30.55% |
| COST220318C00505000 | 2022-01-21 10:39AM EST | 2022-03-18 | 16.20 | 12.65 | 13.15 | +3.10 | +23.66% | 36 | 59 | 27.01% |
| COST220414C00505000 | 2022-01-21 11:47AM EST | 2022-04-14 | 17.95 | 16.50 | 17.05 | -0.10 | -0.55% | 16 | 161 | 26.58% |
| COST220715C00505000 | 2022-01-20 3:30PM EST | 2022-07-15 | 26.97 | 26.30 | 27.60 | 0.00 | - | 2 | 14 | 26.30% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121P00505000 | 2022-01-21 12:46PM EST | 2022-01-21 | 20.10 | 19.20 | 20.85 | -0.61 | -2.95% | 63 | 911 | 71.70% |
| COST220128P00505000 | 2022-01-21 11:31AM EST | 2022-01-28 | 17.21 | 21.15 | 22.70 | -6.52 | -27.48% | 11 | 347 | 38.01% |
| COST220204P00505000 | 2022-01-21 12:46PM EST | 2022-02-04 | 24.44 | 23.70 | 25.45 | -1.06 | -4.16% | 6 | 70 | 35.88% |
| COST220211P00505000 | 2022-01-21 9:38AM EST | 2022-02-11 | 23.00 | 24.95 | 26.35 | +4.73 | +25.89% | 2 | 147 | 31.73% |
| COST220218P00505000 | 2022-01-21 12:16PM EST | 2022-02-18 | 25.10 | 26.65 | 27.55 | -2.44 | -8.86% | 7 | 432 | 30.03% |
| COST220225P00505000 | 2022-01-21 11:49AM EST | 2022-02-25 | 25.72 | 27.15 | 28.80 | +3.30 | +14.72% | 2 | 36 | 29.16% |
| COST220304P00505000 | 2022-01-20 3:53PM EST | 2022-03-04 | 31.16 | 29.10 | 32.90 | 0.00 | - | 4 | 7 | 33.14% |
| COST220318P00505000 | 2022-01-20 3:53PM EST | 2022-03-18 | 33.67 | 32.50 | 34.10 | 0.00 | - | 13 | 82 | 30.41% |
| COST220414P00505000 | 2022-01-21 9:44AM EST | 2022-04-14 | 34.35 | 36.10 | 37.25 | +2.35 | +7.34% | 1 | 143 | 28.52% |
| COST220715P00505000 | 2022-01-20 11:09AM EST | 2022-07-15 | 38.50 | 45.90 | 47.70 | 0.00 | - | 2 | 20 | 27.55% |
© 2022 Yahoo. All rights reserved.
