Singapore markets closed
Straits Times Index
3,283.35 -11.51 (-0.35%) S&P 500
4,316.48 -81.46 (-1.85%) Dow
33,736.03 -529.34 (-1.54%) Nasdaq
13,468.94 -299.99 (-2.18%) BTC-USD
33,664.50 -1,552.38 (-4.41%) CMC Crypto 200
766.91 -43.69 (-5.39%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EST. Market open.
Strike:515.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220128C00515000 | 2022-01-24 9:37AM EST | 2022-01-28 | 0.39 | 0.35 | 0.48 | -0.25 | -39.06% | 46 | 730 | 36.30% |
| COST220204C00515000 | 2022-01-24 9:32AM EST | 2022-02-04 | 1.23 | 0.85 | 1.70 | -0.65 | -34.57% | 2 | 127 | 32.05% |
| COST220211C00515000 | 2022-01-21 2:57PM EST | 2022-02-11 | 3.15 | 1.57 | 2.75 | 0.00 | - | 26 | 164 | 29.67% |
| COST220218C00515000 | 2022-01-24 9:38AM EST | 2022-02-18 | 3.50 | 3.05 | 3.50 | -0.55 | -13.58% | 5 | 212 | 27.63% |
| COST220225C00515000 | 2022-01-21 3:03PM EST | 2022-02-25 | 5.35 | 1.93 | 6.20 | 0.00 | - | 13 | 31 | 30.88% |
| COST220304C00515000 | 2022-01-20 10:03AM EST | 2022-03-04 | 9.49 | 3.85 | 7.10 | 0.00 | - | 1 | 10 | 29.82% |
| COST220318C00515000 | 2022-01-21 3:58PM EST | 2022-03-18 | 9.15 | 7.75 | 8.70 | 0.00 | - | 11 | 119 | 28.27% |
| COST220414C00515000 | 2022-01-21 10:41AM EST | 2022-04-14 | 15.75 | 11.20 | 12.60 | 0.00 | - | 5 | 386 | 28.00% |
| COST220715C00515000 | 2022-01-18 3:05PM EST | 2022-07-15 | 24.15 | 18.50 | 22.05 | 0.00 | - | 2 | 24 | 26.79% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220128P00515000 | 2022-01-24 9:34AM EST | 2022-01-28 | 38.15 | 33.10 | 37.10 | +6.46 | +20.38% | 1 | 293 | 59.95% |
| COST220204P00515000 | 2022-01-21 12:49PM EST | 2022-02-04 | 32.80 | 36.60 | 40.80 | 0.00 | - | 2 | 100 | 53.20% |
| COST220211P00515000 | 2022-01-21 9:38AM EST | 2022-02-11 | 31.08 | 37.30 | 40.95 | 0.00 | - | 1 | 40 | 42.71% |
| COST220218P00515000 | 2022-01-24 9:32AM EST | 2022-02-18 | 42.15 | 38.40 | 41.85 | +5.70 | +15.64% | 5 | 349 | 38.66% |
| COST220225P00515000 | 2022-01-19 10:44AM EST | 2022-02-25 | 30.60 | 37.20 | 41.75 | 0.00 | - | 1 | 59 | 34.11% |
| COST220304P00515000 | 2022-01-20 3:07PM EST | 2022-03-04 | 32.97 | 41.10 | 45.30 | 0.00 | - | 1 | 12 | 37.48% |
| COST220318P00515000 | 2022-01-21 3:42PM EST | 2022-03-18 | 45.95 | 43.00 | 46.05 | +5.95 | +14.88% | 1 | 101 | 33.40% |
| COST220414P00515000 | 2022-01-21 1:11PM EST | 2022-04-14 | 41.83 | 46.05 | 49.15 | 0.00 | - | 8 | 386 | 31.04% |
| COST220715P00515000 | 2022-01-20 12:07PM EST | 2022-07-15 | 43.81 | 55.50 | 61.30 | 0.00 | - | 4 | 85 | 30.87% |
© 2022 Yahoo. All rights reserved.
