Singapore Markets closed
Straits Times Index
3,294.86 +0.04 (+0.00%) S&P 500
4,281.82 -116.12 (-2.64%) Dow
33,540.56 -724.81 (-2.12%) Nasdaq
13,365.50 -403.42 (-2.93%) BTC-USD
33,536.83 -1,714.17 (-4.86%) CMC Crypto 200
760.05 -50.55 (-6.24%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:17AM EST. Market open.
Strike:520.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220128C00520000 | 2021-12-31 3:44PM EST | 2022-01-28 | 49.50 | 32.55 | 36.90 | 0.00 | - | 3 | 44 | 224.26% |
| COST220204C00520000 | 2021-12-31 12:39PM EST | 2022-02-04 | 45.96 | 31.60 | 38.60 | 0.00 | - | 1 | 3 | 145.85% |
| COST220218C00520000 | 2022-01-03 3:58PM EST | 2022-02-18 | 49.50 | 35.80 | 39.15 | 0.00 | - | 28 | 32 | 103.79% |
| COST220318C00520000 | 2022-01-05 3:07PM EST | 2022-03-18 | 43.60 | 40.55 | 43.50 | -8.80 | -16.79% | 16 | 366 | 78.24% |
| COST220414C00520000 | 2022-01-05 3:30PM EST | 2022-04-14 | 47.00 | 44.40 | 48.30 | -9.30 | -16.52% | 1 | 416 | 68.70% |
| COST220617C00520000 | 2022-01-05 1:14PM EST | 2022-06-17 | 59.45 | 53.15 | 55.85 | -4.25 | -6.67% | 3 | 223 | 58.10% |
| COST220715C00520000 | 2022-01-05 2:09PM EST | 2022-07-15 | 60.00 | 55.85 | 58.60 | -6.10 | -9.23% | 1 | 5 | 55.26% |
| COST230120C00520000 | 2022-01-05 1:22PM EST | 2023-01-20 | 79.32 | 73.55 | 79.80 | -3.78 | -4.55% | 2 | 256 | 50.04% |
| COST240119C00520000 | 2022-01-03 10:18AM EST | 2024-01-19 | 111.75 | 98.95 | 106.80 | 0.00 | - | 14 | 68 | 45.43% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220128P00520000 | 2022-01-05 3:12PM EST | 2022-01-28 | 2.65 | 2.69 | 3.60 | +1.25 | +89.29% | 2 | 82 | 0.00% |
| COST220204P00520000 | 2022-01-05 3:59PM EST | 2022-02-04 | 4.50 | 4.10 | 5.35 | +1.70 | +60.71% | 17 | 95 | 0.00% |
| COST220211P00520000 | 2022-01-05 2:17PM EST | 2022-02-11 | 4.58 | 4.70 | 6.75 | +1.28 | +38.79% | 23 | 5 | 0.00% |
| COST220218P00520000 | 2022-01-05 3:59PM EST | 2022-02-18 | 6.48 | 6.25 | 6.70 | +2.58 | +66.15% | 95 | 272 | 0.00% |
| COST220318P00520000 | 2022-01-05 3:56PM EST | 2022-03-18 | 11.50 | 11.15 | 12.15 | +3.61 | +45.75% | 74 | 286 | 0.00% |
| COST220414P00520000 | 2022-01-04 1:47PM EST | 2022-04-14 | 11.45 | 14.85 | 15.50 | 0.00 | - | 21 | 72 | 0.00% |
| COST220617P00520000 | 2022-01-05 3:36PM EST | 2022-06-17 | 22.27 | 22.20 | 23.55 | +3.72 | +20.05% | 75 | 336 | 0.00% |
| COST220715P00520000 | 2022-01-03 10:27AM EST | 2022-07-15 | 22.00 | 24.05 | 25.90 | 0.00 | - | 10 | 11 | 0.00% |
| COST230120P00520000 | 2022-01-05 3:54PM EST | 2023-01-20 | 41.25 | 39.90 | 42.45 | +4.30 | +11.64% | 1 | 175 | 7.53% |
| COST240119P00520000 | 2021-12-21 10:28AM EST | 2024-01-19 | 67.17 | 57.95 | 65.70 | 0.00 | - | 20 | 14 | 15.33% |
© 2022 Yahoo. All rights reserved.
