Singapore markets open in 7 hours 56 minutes
Straits Times Index
3,283.94 +3.90 (+0.12%) S&P 500
4,583.93 +6.82 (+0.15%) Dow
35,438.09 +69.62 (+0.20%) Nasdaq
14,506.94 +0.04 (+0.00%) BTC-USD
42,025.95 +309.67 (+0.74%) CMC Crypto 200
994.47 -0.28 (-0.03%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:03PM EST. Market open.
Strike:540.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121C00540000 | 2022-01-19 11:38AM EST | 2022-01-21 | 0.06 | 0.03 | 0.07 | -0.04 | -40.00% | 56 | 1,652 | 44.53% |
| COST220128C00540000 | 2022-01-19 11:28AM EST | 2022-01-28 | 0.31 | 0.19 | 0.40 | 0.00 | - | 6 | 168 | 31.74% |
| COST220204C00540000 | 2022-01-19 11:38AM EST | 2022-02-04 | 0.55 | 0.52 | 0.77 | -0.21 | -27.63% | 2 | 70 | 27.72% |
| COST220211C00540000 | 2022-01-19 11:33AM EST | 2022-02-11 | 0.96 | 0.84 | 1.28 | -0.30 | -23.81% | 4 | 23 | 26.22% |
| COST220218C00540000 | 2022-01-19 11:43AM EST | 2022-02-18 | 1.44 | 1.38 | 1.49 | -0.11 | -7.10% | 48 | 302 | 23.96% |
| COST220225C00540000 | 2022-01-14 10:56AM EST | 2022-02-25 | 4.70 | 1.54 | 2.43 | 0.00 | - | 16 | 32 | 24.76% |
| COST220304C00540000 | 2022-01-18 9:30AM EST | 2022-03-04 | 4.35 | 3.05 | 3.80 | 0.00 | - | - | 2 | 26.21% |
| COST220318C00540000 | 2022-01-19 11:42AM EST | 2022-03-18 | 4.94 | 4.90 | 5.25 | +0.07 | +1.44% | 26 | 666 | 25.68% |
| COST220414C00540000 | 2022-01-19 10:54AM EST | 2022-04-14 | 7.70 | 7.60 | 7.90 | +0.25 | +3.36% | 6 | 156 | 25.05% |
| COST220617C00540000 | 2022-01-18 1:20PM EST | 2022-06-17 | 13.60 | 13.80 | 14.35 | 0.00 | - | 21 | 227 | 25.10% |
| COST220715C00540000 | 2022-01-14 1:17PM EST | 2022-07-15 | 21.30 | 15.95 | 16.75 | 0.00 | - | 1 | 40 | 25.01% |
| COST230120C00540000 | 2022-01-19 10:35AM EST | 2023-01-20 | 33.40 | 31.65 | 33.25 | +1.20 | +3.73% | 4 | 277 | 26.27% |
| COST240119C00540000 | 2022-01-18 2:32PM EST | 2024-01-19 | 57.50 | 55.30 | 61.95 | 0.00 | - | 52 | 116 | 29.03% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121P00540000 | 2022-01-19 11:39AM EST | 2022-01-21 | 50.70 | 49.50 | 50.80 | -2.53 | -4.75% | 42 | 623 | 80.49% |
| COST220128P00540000 | 2022-01-19 11:43AM EST | 2022-01-28 | 50.50 | 49.15 | 50.80 | +2.92 | +6.14% | 47 | 215 | 48.17% |
| COST220204P00540000 | 2022-01-19 11:35AM EST | 2022-02-04 | 52.37 | 49.55 | 52.80 | +4.97 | +10.49% | 13 | 135 | 44.91% |
| COST220211P00540000 | 2022-01-12 12:48PM EST | 2022-02-11 | 21.04 | 50.25 | 53.20 | 0.00 | - | 10 | 63 | 39.00% |
| COST220218P00540000 | 2022-01-18 10:47AM EST | 2022-02-18 | 48.85 | 51.20 | 53.60 | 0.00 | - | 24 | 220 | 35.34% |
| COST220225P00540000 | 2022-01-13 12:37PM EST | 2022-02-25 | 30.30 | 51.30 | 54.15 | 0.00 | - | 1 | 6 | 33.16% |
| COST220318P00540000 | 2022-01-18 2:42PM EST | 2022-03-18 | 54.88 | 54.55 | 56.70 | 0.00 | - | 40 | 278 | 30.92% |
| COST220414P00540000 | 2022-01-19 9:48AM EST | 2022-04-14 | 55.12 | 56.75 | 58.60 | +0.12 | +0.22% | 1 | 85 | 28.09% |
| COST220617P00540000 | 2022-01-14 3:49PM EST | 2022-06-17 | 54.37 | 63.15 | 65.35 | 0.00 | - | 13 | 106 | 27.45% |
| COST220715P00540000 | 2022-01-18 3:55PM EST | 2022-07-15 | 67.90 | 64.60 | 66.80 | 0.00 | - | 4 | 32 | 26.36% |
| COST230120P00540000 | 2022-01-12 1:02PM EST | 2023-01-20 | 59.55 | 78.30 | 81.85 | 0.00 | - | 1 | 159 | 26.41% |
| COST240119P00540000 | 2021-12-17 2:28PM EST | 2024-01-19 | 73.00 | 97.10 | 102.20 | 0.00 | - | 1 | 2 | 26.14% |
© 2022 Yahoo. All rights reserved.
