Singapore markets open in 35 minutes
Straits Times Index
3,140.21 +2.67 (+0.09%) S&P 500
3,821.55 -78.56 (-2.01%) Dow
30,946.99 -491.31 (-1.56%) Nasdaq
11,181.54 -343.06 (-2.98%) BTC-USD
20,308.04 -524.13 (-2.52%) CMC Crypto 200
439.82 -10.24 (-2.28%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701C00530000 | 2022-06-27 1:12PM EDT | 2022-07-01 | 0.08 | 0.00 | 0.06 | 0.00 | - | 30 | 115 | 51.56% |
| COST220708C00530000 | 2022-06-28 2:12PM EDT | 2022-07-08 | 0.10 | 0.06 | 0.15 | -0.17 | -62.96% | 1 | 90 | 34.28% |
| COST220715C00530000 | 2022-06-28 3:35PM EDT | 2022-07-15 | 0.35 | 0.28 | 0.40 | -0.41 | -53.95% | 28 | 424 | 30.62% |
| COST220722C00530000 | 2022-06-24 3:35PM EDT | 2022-07-22 | 1.39 | 0.67 | 0.91 | 0.00 | - | 8 | 35 | 30.14% |
| COST220729C00530000 | 2022-06-28 11:23AM EDT | 2022-07-29 | 1.96 | 1.20 | 1.49 | -0.19 | -8.84% | 2 | 19 | 29.63% |
| COST220805C00530000 | 2022-06-28 3:25PM EDT | 2022-08-05 | 2.07 | 1.60 | 2.11 | -1.13 | -35.31% | 1 | 2 | 29.21% |
| COST220819C00530000 | 2022-06-28 3:52PM EDT | 2022-08-19 | 3.45 | 3.10 | 3.50 | -1.66 | -32.49% | 22 | 262 | 28.85% |
| COST220916C00530000 | 2022-06-28 9:48AM EDT | 2022-09-16 | 8.95 | 6.10 | 6.50 | +1.05 | +13.29% | 1 | 83 | 28.67% |
| COST221021C00530000 | 2022-06-28 10:46AM EDT | 2022-10-21 | 12.90 | 10.40 | 11.00 | -1.10 | -7.86% | 1 | 564 | 29.58% |
| COST230120C00530000 | 2022-06-28 3:51PM EDT | 2023-01-20 | 20.10 | 19.30 | 20.50 | -4.40 | -17.96% | 5 | 251 | 29.92% |
| COST230616C00530000 | 2022-06-24 3:54PM EDT | 2023-06-16 | 40.00 | 33.20 | 34.60 | 0.00 | - | 2 | 50 | 30.98% |
| COST240119C00530000 | 2022-06-27 2:50PM EDT | 2024-01-19 | 55.20 | 48.60 | 50.90 | 0.00 | - | 9 | 114 | 31.47% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220708P00530000 | 2022-06-28 2:56PM EDT | 2022-07-08 | 59.39 | 59.60 | 62.30 | +13.39 | +29.11% | 1 | 1 | 46.70% |
| COST220715P00530000 | 2022-06-28 11:50AM EDT | 2022-07-15 | 54.98 | 59.70 | 62.40 | +5.56 | +11.25% | 6 | 193 | 36.63% |
| COST220722P00530000 | 2022-06-06 10:17AM EDT | 2022-07-22 | 57.75 | 59.90 | 63.10 | 0.00 | - | 1 | 1 | 34.85% |
| COST220819P00530000 | 2022-06-28 11:50AM EDT | 2022-08-19 | 58.13 | 62.70 | 65.10 | +2.13 | +3.80% | 6 | 11 | 29.39% |
| COST220916P00530000 | 2022-06-15 9:52AM EDT | 2022-09-16 | 76.20 | 65.40 | 67.05 | 0.00 | - | - | 1 | 27.28% |
| COST221021P00530000 | 2022-06-23 3:52PM EDT | 2022-10-21 | 65.70 | 68.55 | 70.40 | 0.00 | - | 4 | 1,104 | 27.19% |
| COST230120P00530000 | 2022-06-27 3:02PM EDT | 2023-01-20 | 67.80 | 74.00 | 76.80 | 0.00 | - | 65 | 414 | 25.88% |
| COST230616P00530000 | 2022-06-28 11:44AM EDT | 2023-06-16 | 79.70 | 83.35 | 85.50 | +4.04 | +5.34% | 11 | 113 | 25.02% |
| COST240119P00530000 | 2022-05-23 3:39PM EDT | 2024-01-19 | 124.57 | 96.15 | 99.45 | 0.00 | - | 1 | 31 | 25.94% |
© 2022 Yahoo. All rights reserved.
