Singapore Markets closed
Straits Times Index
3,294.86 +0.04 (+0.00%) Nikkei
27,522.26 -250.64 (-0.90%) Hang Seng
24,965.55 +13.20 (+0.05%) FTSE 100
7,494.13 -90.88 (-1.20%) BTC-USD
38,455.20 -4,545.13 (-10.57%) CMC Crypto 200
904.02 +661.34 (+272.52%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:44PM EST. Market open.
Strike:510.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121C00510000 | 2022-01-05 3:54PM EST | 2022-01-21 | 42.00 | 38.30 | 45.20 | -7.44 | -15.05% | 5 | 1,746 | 507.65% |
| COST220128C00510000 | 2021-12-13 10:11AM EST | 2022-01-28 | 49.60 | 41.05 | 46.30 | 0.00 | - | 1 | 0 | 186.19% |
| COST220218C00510000 | 2022-01-03 11:33AM EST | 2022-02-18 | 51.95 | 43.80 | 48.05 | 0.00 | - | 7 | 157 | 101.90% |
| COST220318C00510000 | 2021-12-29 10:17AM EST | 2022-03-18 | 64.35 | 48.75 | 51.95 | 0.00 | - | 1 | 7 | 78.45% |
| COST220414C00510000 | 2022-01-04 12:51PM EST | 2022-04-14 | 62.83 | 52.35 | 55.50 | 0.00 | - | 1 | 716 | 68.46% |
| COST220617C00510000 | 2022-01-05 3:30PM EST | 2022-06-17 | 61.22 | 59.85 | 62.30 | -9.78 | -13.77% | 7 | 154 | 57.36% |
| COST220715C00510000 | 2021-12-27 10:25AM EST | 2022-07-15 | 73.00 | 62.55 | 65.55 | 0.00 | - | 1 | 1 | 54.81% |
| COST230120C00510000 | 2022-01-05 3:51PM EST | 2023-01-20 | 81.40 | 79.05 | 83.25 | -9.46 | -10.41% | 3 | 1,072 | 48.01% |
| COST240119C00510000 | 2022-01-03 12:54PM EST | 2024-01-19 | 117.00 | 104.75 | 112.30 | 0.00 | - | 3 | 42 | 44.76% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121P00510000 | 2022-01-05 3:23PM EST | 2022-01-21 | 1.17 | 0.97 | 1.39 | +0.57 | +95.00% | 18 | 1,313 | 0.00% |
| COST220128P00510000 | 2022-01-05 2:03PM EST | 2022-01-28 | 1.77 | 1.46 | 2.26 | +0.72 | +68.57% | 18 | 34 | 0.00% |
| COST220204P00510000 | 2022-01-05 11:00AM EST | 2022-02-04 | 1.83 | 1.89 | 3.20 | +0.23 | +14.38% | 4 | 6 | 0.00% |
| COST220218P00510000 | 2022-01-05 3:59PM EST | 2022-02-18 | 4.62 | 4.45 | 5.05 | +2.00 | +76.34% | 74 | 189 | 0.00% |
| COST220318P00510000 | 2022-01-05 3:51PM EST | 2022-03-18 | 8.76 | 8.80 | 9.65 | +2.09 | +31.33% | 53 | 38 | 0.00% |
| COST220414P00510000 | 2022-01-05 12:57PM EST | 2022-04-14 | 10.47 | 12.05 | 13.05 | +1.02 | +10.79% | 11 | 46 | 0.00% |
| COST220617P00510000 | 2022-01-05 12:59PM EST | 2022-06-17 | 17.45 | 18.80 | 20.35 | +1.26 | +7.78% | 1 | 139 | 0.00% |
| COST220715P00510000 | 2022-01-05 10:02AM EST | 2022-07-15 | 19.29 | 20.90 | 22.60 | +1.51 | +8.49% | 3 | 18 | 0.00% |
| COST230120P00510000 | 2022-01-05 3:54PM EST | 2023-01-20 | 37.05 | 36.35 | 38.20 | +3.70 | +11.09% | 4 | 204 | 12.46% |
| COST240119P00510000 | 2022-01-03 1:39PM EST | 2024-01-19 | 54.50 | 53.15 | 61.60 | 0.00 | - | 4 | 7 | 17.50% |
© 2022 Yahoo. All rights reserved.
