Singapore markets open in 1 hour 26 minutes
Straits Times Index
3,273.48 +10.72 (+0.33%) S&P 500
4,283.74 +9.70 (+0.23%) Dow
33,999.04 +18.72 (+0.06%) Nasdaq
12,965.34 +27.22 (+0.21%) BTC-USD
23,205.99 -121.15 (-0.52%) CMC Crypto 200
558.74 +1.01 (+0.18%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:515.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220819C00515000 | 2022-08-18 3:54PM EDT | 2022-08-19 | 46.00 | 45.30 | 46.50 | +4.11 | +9.81% | 35 | 456 | 69.14% |
| COST220826C00515000 | 2022-08-18 2:41PM EDT | 2022-08-26 | 45.89 | 45.30 | 47.30 | +4.89 | +11.93% | 1 | 32 | 39.93% |
| COST220902C00515000 | 2022-08-15 3:59PM EDT | 2022-09-02 | 34.60 | 46.45 | 48.95 | 0.00 | - | 5 | 28 | 37.62% |
| COST220916C00515000 | 2022-08-18 3:26PM EDT | 2022-09-16 | 50.15 | 48.50 | 50.15 | +7.14 | +16.60% | 5 | 276 | 30.77% |
| COST220923C00515000 | 2022-08-17 10:07AM EDT | 2022-09-23 | 47.74 | 52.35 | 53.75 | 0.00 | - | - | - | 35.33% |
| COST221021C00515000 | 2022-08-18 3:53PM EDT | 2022-10-21 | 56.75 | 56.05 | 57.90 | +3.65 | +6.87% | 2 | 219 | 32.47% |
| COST230120C00515000 | 2022-08-18 3:58PM EDT | 2023-01-20 | 70.30 | 69.60 | 71.30 | +2.65 | +3.92% | 1 | 66 | 31.85% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220819P00515000 | 2022-08-18 3:37PM EDT | 2022-08-19 | 0.02 | 0.02 | 0.05 | -0.05 | -71.43% | 45 | 772 | 47.85% |
| COST220826P00515000 | 2022-08-18 3:54PM EDT | 2022-08-26 | 0.25 | 0.20 | 0.30 | -0.15 | -37.50% | 5 | 219 | 29.22% |
| COST220902P00515000 | 2022-08-18 3:57PM EDT | 2022-09-02 | 0.91 | 0.81 | 0.97 | -0.29 | -24.17% | 14 | 71 | 27.71% |
| COST220909P00515000 | 2022-08-18 3:34PM EDT | 2022-09-09 | 1.50 | 1.50 | 1.69 | -0.56 | -27.18% | 33 | 96 | 26.54% |
| COST220916P00515000 | 2022-08-18 3:54PM EDT | 2022-09-16 | 2.50 | 2.39 | 2.60 | -0.62 | -19.87% | 47 | 435 | 26.31% |
| COST220923P00515000 | 2022-08-18 10:17AM EDT | 2022-09-23 | 5.71 | 4.70 | 5.15 | -0.74 | -11.47% | 3 | 40 | 29.89% |
| COST220930P00515000 | 2022-08-16 2:35PM EDT | 2022-09-30 | 6.85 | 5.55 | 6.05 | 0.00 | - | 20 | 24 | 29.18% |
| COST221021P00515000 | 2022-08-18 12:57PM EDT | 2022-10-21 | 8.92 | 8.15 | 8.40 | -0.05 | -0.56% | 12 | 99 | 27.56% |
| COST230120P00515000 | 2022-08-17 3:10PM EDT | 2023-01-20 | 19.33 | 18.10 | 18.95 | 0.00 | - | 8 | 194 | 26.81% |
© 2022 Yahoo. All rights reserved.
