Singapore Markets closed
Straits Times Index
3,294.86 +0.04 (+0.00%) Nikkei
27,522.26 -250.64 (-0.90%) Hang Seng
24,965.55 +13.20 (+0.05%) FTSE 100
7,494.13 -90.88 (-1.20%) BTC-USD
38,452.39 -4,563.34 (-10.61%) CMC Crypto 200
904.68 +662.00 (+272.79%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:46PM EST. Market open.
Strike:535.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121C00535000 | 2022-01-05 3:54PM EST | 2022-01-21 | 21.23 | 18.55 | 21.45 | -9.02 | -29.82% | 15 | 444 | 373.63% |
| COST220128C00535000 | 2022-01-05 3:05PM EST | 2022-01-28 | 23.93 | 19.45 | 23.30 | -8.27 | -25.68% | 6 | 41 | 137.25% |
| COST220204C00535000 | 2021-12-29 3:31PM EST | 2022-02-04 | 38.91 | 21.60 | 26.60 | 0.00 | - | - | 2 | 107.60% |
| COST220218C00535000 | 2022-01-05 3:30PM EST | 2022-02-18 | 26.28 | 23.20 | 27.40 | -9.54 | -26.63% | 6 | 37 | 79.69% |
| COST220318C00535000 | 2022-01-04 10:13AM EST | 2022-03-18 | 41.80 | 31.15 | 32.25 | 0.00 | - | 1 | 5 | 65.52% |
| COST220414C00535000 | 2022-01-05 9:30AM EST | 2022-04-14 | 44.60 | 35.30 | 36.50 | -4.25 | -8.70% | 5 | 127 | 58.60% |
| COST220715C00535000 | 2021-12-29 2:01PM EST | 2022-07-15 | 59.50 | 46.30 | 48.75 | 0.00 | - | 2 | 13 | 50.13% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121P00535000 | 2022-01-05 3:56PM EST | 2022-01-21 | 4.13 | 4.10 | 4.55 | +2.48 | +150.30% | 92 | 1,781 | 0.00% |
| COST220128P00535000 | 2022-01-05 12:16PM EST | 2022-01-28 | 3.84 | 4.95 | 6.95 | +1.38 | +56.10% | 11 | 153 | 0.00% |
| COST220204P00535000 | 2022-01-05 3:59PM EST | 2022-02-04 | 7.80 | 7.45 | 11.10 | +3.48 | +80.56% | 6 | 15 | 0.00% |
| COST220211P00535000 | 2022-01-05 2:13PM EST | 2022-02-11 | 7.53 | 7.35 | 10.60 | +1.03 | +15.85% | 3 | 5 | 0.00% |
| COST220218P00535000 | 2022-01-05 3:52PM EST | 2022-02-18 | 10.05 | 10.25 | 11.10 | +3.67 | +57.52% | 24 | 442 | 0.00% |
| COST220318P00535000 | 2022-01-05 3:58PM EST | 2022-03-18 | 16.29 | 15.70 | 17.45 | +5.04 | +44.80% | 667 | 25 | 0.00% |
| COST220414P00535000 | 2022-01-05 1:11PM EST | 2022-04-14 | 17.30 | 19.40 | 21.25 | +1.10 | +6.79% | 426 | 48 | 0.00% |
| COST220715P00535000 | 2021-12-27 11:00AM EST | 2022-07-15 | 28.97 | 29.80 | 31.75 | 0.00 | - | 2 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
