Singapore markets open in 8 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
20,295.14 -444.12 (-2.14%) CMC Crypto 200
439.56 -10.50 (-2.33%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701C00540000 | 2022-06-27 10:07AM EDT | 2022-07-01 | 0.02 | 0.00 | 0.05 | 0.00 | - | 9 | 49 | 57.42% |
| COST220708C00540000 | 2022-06-28 12:52PM EDT | 2022-07-08 | 0.10 | 0.03 | 0.12 | -0.10 | -50.00% | 2 | 8 | 37.50% |
| COST220715C00540000 | 2022-06-28 3:53PM EDT | 2022-07-15 | 0.20 | 0.15 | 0.24 | -0.15 | -42.86% | 24 | 206 | 31.69% |
| COST220722C00540000 | 2022-06-22 2:26PM EDT | 2022-07-22 | 0.54 | 0.38 | 0.63 | 0.00 | - | 1 | 11 | 31.34% |
| COST220729C00540000 | 2022-06-27 2:01PM EDT | 2022-07-29 | 1.43 | 0.80 | 1.00 | 0.00 | - | 8 | 10 | 30.19% |
| COST220819C00540000 | 2022-06-28 12:08PM EDT | 2022-08-19 | 2.59 | 2.23 | 2.54 | -1.06 | -29.04% | 7 | 39 | 29.04% |
| COST220916C00540000 | 2022-06-28 3:33PM EDT | 2022-09-16 | 4.85 | 4.60 | 4.85 | -1.85 | -27.61% | 28 | 39 | 28.31% |
| COST221021C00540000 | 2022-06-28 3:01PM EDT | 2022-10-21 | 9.05 | 8.35 | 8.80 | -2.85 | -23.95% | 2 | 183 | 29.19% |
| COST230120C00540000 | 2022-06-28 3:51PM EDT | 2023-01-20 | 17.30 | 16.60 | 17.60 | -3.55 | -17.03% | 8 | 345 | 29.53% |
| COST230616C00540000 | 2022-06-23 2:42PM EDT | 2023-06-16 | 33.35 | 29.60 | 31.50 | 0.00 | - | 3 | 11 | 30.80% |
| COST240119C00540000 | 2022-06-27 2:50PM EDT | 2024-01-19 | 51.60 | 45.15 | 47.60 | 0.00 | - | 8 | 269 | 31.33% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701P00540000 | 2022-06-27 9:33AM EDT | 2022-07-01 | 54.00 | 70.55 | 72.35 | 0.00 | - | 2 | 0 | 62.89% |
| COST220715P00540000 | 2022-06-28 2:27PM EDT | 2022-07-15 | 68.80 | 69.55 | 72.45 | +10.40 | +17.81% | 1 | 256 | 41.28% |
| COST220819P00540000 | 2022-06-23 3:32PM EDT | 2022-08-19 | 68.20 | 71.55 | 74.95 | 0.00 | - | 6 | 13 | 31.94% |
| COST221021P00540000 | 2022-06-23 3:32PM EDT | 2022-10-21 | 74.17 | 76.30 | 78.50 | 0.00 | - | 7 | 91 | 26.96% |
| COST230120P00540000 | 2022-06-10 10:04AM EDT | 2023-01-20 | 92.90 | 82.15 | 85.35 | 0.00 | - | 1 | 209 | 26.51% |
| COST230616P00540000 | 2022-05-17 11:14AM EDT | 2023-06-16 | 84.55 | 102.75 | 108.50 | 0.00 | - | 1 | 13 | 34.01% |
| COST240119P00540000 | 2022-06-16 3:57PM EDT | 2024-01-19 | 111.50 | 97.20 | 101.25 | 0.00 | - | 2 | 96 | 23.53% |
© 2022 Yahoo. All rights reserved.
