Singapore markets open in 8 hours 32 minutes
Straits Times Index
3,283.94 +3.90 (+0.12%) S&P 500
4,570.81 -6.30 (-0.14%) Dow
35,356.51 -11.96 (-0.03%) Nasdaq
14,441.91 -64.99 (-0.45%) BTC-USD
41,818.93 +185.52 (+0.45%) CMC Crypto 200
991.50 -3.25 (-0.33%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EST. Market open.
Strike:530.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121C00530000 | 2022-01-19 11:07AM EST | 2022-01-21 | 0.02 | 0.00 | 0.05 | -0.17 | -89.47% | 48 | 1,617 | 37.50% |
| COST220128C00530000 | 2022-01-19 10:16AM EST | 2022-01-28 | 0.48 | 0.32 | 0.45 | -0.05 | -9.43% | 92 | 286 | 28.78% |
| COST220204C00530000 | 2022-01-19 10:49AM EST | 2022-02-04 | 0.98 | 0.88 | 1.16 | -0.18 | -15.52% | 7 | 136 | 27.21% |
| COST220211C00530000 | 2022-01-19 11:03AM EST | 2022-02-11 | 1.71 | 1.41 | 1.86 | -0.21 | -10.94% | 68 | 47 | 25.99% |
| COST220218C00530000 | 2022-01-19 11:00AM EST | 2022-02-18 | 2.37 | 2.13 | 2.35 | -0.13 | -5.20% | 7 | 421 | 24.51% |
| COST220225C00530000 | 2022-01-19 10:31AM EST | 2022-02-25 | 3.30 | 2.17 | 4.25 | -0.05 | -1.49% | 1 | 74 | 27.02% |
| COST220304C00530000 | 2022-01-18 2:42PM EST | 2022-03-04 | 5.29 | 4.40 | 5.00 | 0.00 | - | 8 | 12 | 26.40% |
| COST220318C00530000 | 2022-01-19 10:57AM EST | 2022-03-18 | 6.68 | 6.25 | 6.75 | -0.64 | -8.74% | 7 | 121 | 26.06% |
| COST220414C00530000 | 2022-01-19 9:45AM EST | 2022-04-14 | 10.20 | 9.25 | 10.00 | +0.58 | +6.03% | 1 | 144 | 25.81% |
| COST220617C00530000 | 2022-01-18 2:54PM EST | 2022-06-17 | 16.94 | 15.55 | 16.65 | 0.00 | - | 5 | 386 | 25.54% |
| COST220715C00530000 | 2022-01-18 1:45PM EST | 2022-07-15 | 19.45 | 18.10 | 19.05 | 0.00 | - | 5 | 79 | 25.35% |
| COST230120C00530000 | 2022-01-18 11:58AM EST | 2023-01-20 | 36.75 | 34.40 | 36.55 | 0.00 | - | 4 | 193 | 26.91% |
| COST240119C00530000 | 2022-01-14 1:42PM EST | 2024-01-19 | 70.35 | 55.90 | 62.95 | 0.00 | - | 3 | 83 | 28.66% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121P00530000 | 2022-01-19 10:44AM EST | 2022-01-21 | 39.93 | 40.25 | 42.20 | -2.74 | -6.42% | 27 | 1,096 | 64.09% |
| COST220128P00530000 | 2022-01-18 11:55AM EST | 2022-01-28 | 42.75 | 40.50 | 42.70 | 0.00 | - | 2 | 134 | 38.67% |
| COST220204P00530000 | 2022-01-19 9:34AM EST | 2022-02-04 | 41.94 | 41.45 | 43.65 | +3.12 | +8.04% | 2 | 180 | 34.00% |
| COST220211P00530000 | 2022-01-18 1:50PM EST | 2022-02-11 | 43.97 | 42.35 | 46.05 | 0.00 | - | 1 | 22 | 36.05% |
| COST220218P00530000 | 2022-01-19 10:39AM EST | 2022-02-18 | 41.87 | 43.00 | 44.85 | -3.85 | -8.42% | 7 | 312 | 28.63% |
| COST220225P00530000 | 2022-01-19 10:03AM EST | 2022-02-25 | 41.75 | 43.65 | 45.70 | -1.91 | -4.37% | 20 | 27 | 27.87% |
| COST220304P00530000 | 2022-01-18 2:15PM EST | 2022-03-04 | 45.85 | 45.40 | 47.60 | 0.00 | - | 10 | 10 | 29.40% |
| COST220318P00530000 | 2022-01-19 9:34AM EST | 2022-03-18 | 47.07 | 47.45 | 49.10 | -2.34 | -4.74% | 2 | 269 | 28.11% |
| COST220414P00530000 | 2022-01-18 3:53PM EST | 2022-04-14 | 50.75 | 49.65 | 51.50 | 0.00 | - | 2 | 58 | 26.34% |
| COST220617P00530000 | 2022-01-19 11:10AM EST | 2022-06-17 | 57.45 | 56.95 | 58.75 | -0.75 | -1.29% | 2 | 156 | 26.44% |
| COST220715P00530000 | 2022-01-19 10:37AM EST | 2022-07-15 | 57.05 | 57.55 | 60.55 | -3.02 | -5.03% | 5 | 37 | 25.69% |
| COST230120P00530000 | 2022-01-13 10:25AM EST | 2023-01-20 | 71.20 | 72.05 | 75.10 | 0.00 | - | 2 | 193 | 25.61% |
| COST240119P00530000 | 2022-01-10 9:42AM EST | 2024-01-19 | 81.41 | 90.35 | 96.10 | 0.00 | - | 1 | 18 | 25.82% |
© 2022 Yahoo. All rights reserved.
