Singapore markets open in 8 hours 58 minutes
Straits Times Index
3,283.94 +3.90 (+0.12%) S&P 500
4,576.81 -0.30 (-0.01%) Dow
35,314.97 -53.50 (-0.15%) Nasdaq
14,505.89 -1.00 (-0.01%) BTC-USD
41,999.54 +375.86 (+0.90%) CMC Crypto 200
997.45 +2.71 (+0.27%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:02AM EST. Market open.
Strike:545.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121C00545000 | 2022-01-19 10:00AM EST | 2022-01-21 | 0.05 | 0.02 | 0.04 | -0.03 | -37.50% | 51 | 2,165 | 47.27% |
| COST220128C00545000 | 2022-01-19 10:07AM EST | 2022-01-28 | 0.25 | 0.17 | 0.28 | +0.02 | +8.70% | 31 | 41 | 33.64% |
| COST220204C00545000 | 2022-01-18 11:55AM EST | 2022-02-04 | 0.62 | 0.02 | 0.98 | 0.00 | - | 6 | 46 | 32.69% |
| COST220211C00545000 | 2022-01-13 9:37AM EST | 2022-02-11 | 1.26 | 0.48 | 1.31 | -3.87 | -75.44% | 1 | 16 | 29.40% |
| COST220218C00545000 | 2022-01-19 10:14AM EST | 2022-02-18 | 1.31 | 1.17 | 1.27 | -0.03 | -2.24% | 4 | 299 | 25.67% |
| COST220225C00545000 | 2022-01-14 2:07PM EST | 2022-02-25 | 3.20 | 1.12 | 2.47 | 0.00 | - | 3 | 20 | 27.55% |
| COST220318C00545000 | 2022-01-18 12:44PM EST | 2022-03-18 | 4.45 | 4.15 | 4.55 | -0.25 | -5.32% | 3 | 80 | 26.75% |
| COST220414C00545000 | 2022-01-18 3:56PM EST | 2022-04-14 | 6.65 | 6.65 | 7.05 | 0.00 | - | 3 | 88 | 26.01% |
| COST220715C00545000 | 2022-01-11 12:18PM EST | 2022-07-15 | 24.35 | 14.25 | 15.30 | 0.00 | - | 15 | 42 | 25.53% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121P00545000 | 2022-01-19 10:23AM EST | 2022-01-21 | 54.13 | 54.70 | 55.80 | -0.47 | -0.86% | 5 | 1,106 | 0.00% |
| COST220128P00545000 | 2022-01-19 10:40AM EST | 2022-01-28 | 54.20 | 53.00 | 55.60 | +1.68 | +3.20% | 5 | 101 | 0.00% |
| COST220204P00545000 | 2022-01-19 10:40AM EST | 2022-02-04 | 55.19 | 54.05 | 57.25 | +0.29 | +0.53% | 5 | 73 | 34.56% |
| COST220211P00545000 | 2022-01-18 2:39PM EST | 2022-02-11 | 55.78 | 54.25 | 58.00 | 0.00 | - | 1 | 18 | 32.72% |
| COST220218P00545000 | 2022-01-19 10:23AM EST | 2022-02-18 | 55.65 | 54.75 | 57.45 | +0.95 | +1.74% | 3 | 389 | 26.53% |
| COST220225P00545000 | 2022-01-11 12:35PM EST | 2022-02-25 | 34.20 | 55.05 | 58.65 | 0.00 | - | 1 | 7 | 28.13% |
| COST220318P00545000 | 2022-01-18 2:39PM EST | 2022-03-18 | 59.08 | 57.55 | 61.20 | 0.00 | - | 795 | 1,119 | 28.04% |
| COST220414P00545000 | 2022-01-18 2:32PM EST | 2022-04-14 | 61.71 | 60.30 | 63.00 | 0.00 | - | 3 | 106 | 25.96% |
| COST220715P00545000 | 2022-01-18 1:21PM EST | 2022-07-15 | 71.35 | 68.00 | 70.65 | 0.00 | - | 11 | 12 | 25.01% |
© 2022 Yahoo. All rights reserved.
