Singapore markets open in 6 hours 59 minutes
Straits Times Index
3,283.94 +3.90 (+0.12%) S&P 500
4,588.99 +11.88 (+0.26%) Dow
35,394.43 +25.96 (+0.07%) Nasdaq
14,574.35 +67.46 (+0.46%) BTC-USD
42,131.09 +590.27 (+1.42%) CMC Crypto 200
1,001.17 +6.43 (+0.65%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:00PM EST. Market open.
Strike:525.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121C00525000 | 2022-01-05 3:15PM EST | 2022-01-21 | 29.65 | 25.85 | 30.25 | -9.77 | -24.78% | 21 | 353 | 226.88% |
| COST220128C00525000 | 2021-12-31 1:22PM EST | 2022-01-28 | 43.35 | 28.15 | 32.40 | 0.00 | - | 1 | 64 | 131.20% |
| COST220204C00525000 | 2022-01-05 3:37PM EST | 2022-02-04 | 32.00 | 29.05 | 34.60 | -12.36 | -27.86% | 2 | 9 | 104.32% |
| COST220218C00525000 | 2022-01-05 12:35PM EST | 2022-02-18 | 37.81 | 32.05 | 35.55 | -1.36 | -3.47% | 1 | 24 | 80.73% |
| COST220318C00525000 | 2022-01-05 11:22AM EST | 2022-03-18 | 44.42 | 37.45 | 40.90 | -4.58 | -9.35% | 2 | 4 | 65.35% |
| COST220414C00525000 | 2022-01-05 10:15AM EST | 2022-04-14 | 50.15 | 41.20 | 44.10 | -4.85 | -8.82% | 1 | 89 | 57.77% |
| COST220715C00525000 | 2021-12-27 3:25PM EST | 2022-07-15 | 64.80 | 52.55 | 55.00 | 0.00 | - | 3 | 17 | 49.14% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121P00525000 | 2022-01-05 3:55PM EST | 2022-01-21 | 2.35 | 2.38 | 2.84 | +1.30 | +123.81% | 91 | 1,473 | 0.00% |
| COST220128P00525000 | 2022-01-05 3:59PM EST | 2022-01-28 | 3.80 | 3.55 | 4.20 | +2.09 | +122.22% | 1 | 90 | 0.00% |
| COST220204P00525000 | 2022-01-05 3:08PM EST | 2022-02-04 | 4.84 | 5.05 | 5.65 | +2.39 | +97.55% | 21 | 40 | 0.00% |
| COST220211P00525000 | 2022-01-05 2:17PM EST | 2022-02-11 | 5.46 | 5.40 | 7.35 | +1.91 | +53.80% | 23 | 17 | 0.00% |
| COST220218P00525000 | 2022-01-05 3:59PM EST | 2022-02-18 | 7.55 | 7.40 | 8.15 | +3.09 | +69.28% | 69 | 142 | 0.00% |
| COST220318P00525000 | 2022-01-05 2:09PM EST | 2022-03-18 | 11.22 | 12.55 | 13.50 | +2.31 | +25.93% | 421 | 66 | 0.00% |
| COST220414P00525000 | 2022-01-05 3:49PM EST | 2022-04-14 | 15.91 | 16.10 | 18.00 | +1.36 | +9.35% | 8 | 187 | 0.00% |
| COST220715P00525000 | 2021-12-30 10:45AM EST | 2022-07-15 | 23.37 | 25.55 | 27.60 | 0.00 | - | 1 | 26 | 0.00% |
© 2022 Yahoo. All rights reserved.
