Singapore markets closed
Straits Times Index
3,294.86 +0.04 (+0.00%) Nikkei
27,522.26 -250.67 (-0.90%) Hang Seng
24,965.55 +13.20 (+0.05%) FTSE 100
7,494.13 -90.88 (-1.20%) BTC-USD
38,443.18 -4,624.07 (-10.74%) CMC Crypto 200
902.69 +660.01 (+271.97%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:04PM EST. Market open.
Strike:550.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121C00550000 | 2022-01-21 11:26AM EST | 2022-01-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,028 | 75.00% |
| COST220128C00550000 | 2022-01-21 11:41AM EST | 2022-01-28 | 0.10 | 0.04 | 0.19 | +0.02 | +25.00% | 20 | 198 | 39.36% |
| COST220204C00550000 | 2022-01-20 2:14PM EST | 2022-02-04 | 0.47 | 0.30 | 1.05 | 0.00 | - | 24 | 115 | 38.94% |
| COST220211C00550000 | 2022-01-21 11:18AM EST | 2022-02-11 | 0.78 | 0.21 | 0.84 | +0.28 | +56.00% | 40 | 344 | 30.69% |
| COST220218C00550000 | 2022-01-21 12:48PM EST | 2022-02-18 | 0.81 | 0.70 | 0.93 | -0.03 | -3.57% | 41 | 776 | 27.30% |
| COST220225C00550000 | 2022-01-21 9:41AM EST | 2022-02-25 | 1.40 | 0.44 | 2.08 | -0.44 | -23.91% | 4 | 80 | 29.58% |
| COST220304C00550000 | 2022-01-21 10:50AM EST | 2022-03-04 | 2.66 | 1.37 | 2.80 | +0.50 | +23.15% | 1 | 6 | 29.34% |
| COST220318C00550000 | 2022-01-21 12:22PM EST | 2022-03-18 | 3.40 | 3.15 | 3.35 | +0.33 | +10.75% | 63 | 334 | 26.85% |
| COST220414C00550000 | 2022-01-21 12:17PM EST | 2022-04-14 | 5.65 | 5.40 | 5.75 | -0.13 | -2.25% | 39 | 163 | 26.37% |
| COST220617C00550000 | 2022-01-21 10:47AM EST | 2022-06-17 | 12.47 | 10.65 | 11.30 | +2.03 | +19.44% | 24 | 507 | 25.94% |
| COST220715C00550000 | 2022-01-21 10:45AM EST | 2022-07-15 | 14.39 | 12.55 | 13.60 | +2.34 | +19.42% | 33 | 107 | 25.86% |
| COST230120C00550000 | 2022-01-21 11:05AM EST | 2023-01-20 | 31.30 | 27.65 | 29.50 | +2.80 | +9.82% | 12 | 607 | 27.01% |
| COST240119C00550000 | 2022-01-20 3:55PM EST | 2024-01-19 | 51.00 | 51.00 | 54.20 | 0.00 | - | 3 | 203 | 28.32% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121P00550000 | 2022-01-21 12:05PM EST | 2022-01-21 | 63.00 | 64.70 | 66.15 | -3.25 | -4.91% | 53 | 1,290 | 171.39% |
| COST220128P00550000 | 2022-01-21 10:05AM EST | 2022-01-28 | 61.81 | 63.40 | 66.40 | +3.14 | +5.35% | 3 | 99 | 55.84% |
| COST220204P00550000 | 2022-01-19 12:13PM EST | 2022-02-04 | 58.24 | 64.30 | 67.50 | 0.00 | - | 1 | 40 | 54.81% |
| COST220211P00550000 | 2022-01-18 1:27PM EST | 2022-02-11 | 62.92 | 64.55 | 67.55 | +0.81 | +1.30% | 1 | 18 | 45.45% |
| COST220218P00550000 | 2022-01-19 3:48PM EST | 2022-02-18 | 58.48 | 65.00 | 67.60 | 0.00 | - | 2 | 329 | 39.74% |
| COST220225P00550000 | 2022-01-11 12:34PM EST | 2022-02-25 | 38.03 | 64.90 | 69.45 | 0.00 | - | 1 | 3 | 40.53% |
| COST220318P00550000 | 2022-01-20 12:09PM EST | 2022-03-18 | 65.00 | 67.60 | 69.60 | +8.38 | +14.80% | 4 | 153 | 32.50% |
| COST220414P00550000 | 2022-01-18 12:49PM EST | 2022-04-14 | 66.09 | 69.85 | 71.55 | 0.00 | - | 1 | 188 | 29.76% |
| COST220617P00550000 | 2022-01-19 11:10AM EST | 2022-06-17 | 72.45 | 74.90 | 77.00 | 0.00 | - | 2 | 209 | 28.02% |
| COST220715P00550000 | 2022-01-20 1:58PM EST | 2022-07-15 | 70.00 | 75.50 | 78.45 | 0.00 | - | 5 | 21 | 26.97% |
| COST230120P00550000 | 2022-01-20 10:47AM EST | 2023-01-20 | 83.30 | 88.55 | 92.30 | 0.00 | - | 2 | 241 | 26.60% |
| COST240119P00550000 | 2022-01-18 3:28PM EST | 2024-01-19 | 102.61 | 106.25 | 111.40 | 0.00 | - | 5 | 28 | 26.00% |
© 2022 Yahoo. All rights reserved.
