Singapore markets open in 49 minutes
Straits Times Index
3,273.48 +10.72 (+0.33%) S&P 500
4,283.74 +9.70 (+0.23%) Dow
33,999.04 +18.72 (+0.06%) Nasdaq
12,965.34 +27.22 (+0.21%) BTC-USD
23,168.50 -210.59 (-0.90%) CMC Crypto 200
550.66 -7.07 (-1.27%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:535.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220819C00535000 | 2022-08-18 3:58PM EDT | 2022-08-19 | 25.83 | 25.30 | 26.75 | +5.88 | +29.47% | 90 | 703 | 67.14% |
| COST220826C00535000 | 2022-08-18 3:58PM EDT | 2022-08-26 | 26.83 | 26.50 | 27.60 | +2.91 | +12.17% | 5 | 139 | 29.21% |
| COST220902C00535000 | 2022-08-18 2:40PM EDT | 2022-09-02 | 28.35 | 28.30 | 30.25 | +4.10 | +16.91% | 4 | 47 | 30.41% |
| COST220909C00535000 | 2022-08-16 1:47PM EDT | 2022-09-09 | 27.58 | 29.50 | 30.90 | 0.00 | - | 23 | 110 | 26.71% |
| COST220916C00535000 | 2022-08-18 3:54PM EDT | 2022-09-16 | 32.80 | 31.55 | 32.75 | +3.57 | +12.21% | 18 | 702 | 27.02% |
| COST220923C00535000 | 2022-08-18 9:58AM EDT | 2022-09-23 | 35.00 | 35.15 | 36.55 | +2.00 | +6.06% | 1 | 28 | 30.71% |
| COST220930C00535000 | 2022-08-16 2:42PM EDT | 2022-09-30 | 33.20 | 36.70 | 38.20 | 0.00 | - | 4 | 4 | 30.56% |
| COST221021C00535000 | 2022-08-18 1:20PM EDT | 2022-10-21 | 39.80 | 40.85 | 41.90 | -0.45 | -1.12% | 2 | 401 | 29.46% |
| COST230120C00535000 | 2022-08-18 2:26PM EDT | 2023-01-20 | 56.10 | 56.15 | 57.20 | +2.70 | +5.06% | 1 | 198 | 30.21% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220819P00535000 | 2022-08-18 3:49PM EDT | 2022-08-19 | 0.07 | 0.05 | 0.08 | -0.10 | -58.82% | 195 | 644 | 43.16% |
| COST220826P00535000 | 2022-08-18 3:59PM EDT | 2022-08-26 | 0.92 | 0.81 | 0.97 | -0.75 | -44.91% | 202 | 264 | 25.05% |
| COST220902P00535000 | 2022-08-18 3:53PM EDT | 2022-09-02 | 2.45 | 2.31 | 2.55 | -1.12 | -31.37% | 23 | 88 | 24.78% |
| COST220909P00535000 | 2022-08-18 9:42AM EDT | 2022-09-09 | 4.00 | 3.55 | 3.80 | -0.60 | -13.04% | 27 | 52 | 23.87% |
| COST220916P00535000 | 2022-08-18 3:50PM EDT | 2022-09-16 | 5.10 | 5.10 | 5.30 | -1.45 | -22.14% | 152 | 1,064 | 24.02% |
| COST220923P00535000 | 2022-08-18 3:45PM EDT | 2022-09-23 | 8.55 | 8.50 | 9.00 | -3.03 | -26.17% | 8 | 38 | 28.07% |
| COST220930P00535000 | 2022-08-18 2:38PM EDT | 2022-09-30 | 10.12 | 9.65 | 10.10 | -1.83 | -15.31% | 4 | 13 | 27.37% |
| COST221021P00535000 | 2022-08-18 3:46PM EDT | 2022-10-21 | 12.74 | 12.70 | 13.10 | -1.93 | -13.16% | 8 | 363 | 26.09% |
| COST230120P00535000 | 2022-08-18 3:50PM EDT | 2023-01-20 | 24.48 | 24.05 | 24.95 | -0.52 | -2.08% | 2 | 244 | 25.64% |
© 2022 Yahoo. All rights reserved.
