Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,446.92 +493.74 (+2.36%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701C00550000 | 2022-06-21 10:17AM EDT | 2022-07-01 | 0.06 | 0.01 | 0.35 | 0.00 | - | 1 | 37 | 47.61% |
| COST220708C00550000 | 2022-06-16 10:58AM EDT | 2022-07-08 | 0.24 | 0.05 | 0.24 | 0.00 | - | 2 | 12 | 31.69% |
| COST220715C00550000 | 2022-06-24 3:50PM EDT | 2022-07-15 | 0.25 | 0.19 | 0.32 | +0.03 | +13.64% | 17 | 456 | 27.08% |
| COST220722C00550000 | 2022-06-24 3:54PM EDT | 2022-07-22 | 0.56 | 0.46 | 0.66 | +0.04 | +7.69% | 3 | 6 | 26.64% |
| COST220729C00550000 | 2022-06-17 1:42PM EDT | 2022-07-29 | 0.56 | 0.84 | 1.10 | 0.00 | - | 1 | 21 | 26.45% |
| COST220819C00550000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 2.71 | 2.63 | 2.91 | +0.41 | +17.83% | 22 | 195 | 26.64% |
| COST220916C00550000 | 2022-06-24 3:43PM EDT | 2022-09-16 | 5.43 | 5.35 | 5.80 | +1.98 | +57.39% | 19 | 8 | 27.05% |
| COST221021C00550000 | 2022-06-24 3:59PM EDT | 2022-10-21 | 10.00 | 9.65 | 10.30 | +1.15 | +12.99% | 14 | 203 | 28.35% |
| COST230120C00550000 | 2022-06-24 3:59PM EDT | 2023-01-20 | 19.50 | 19.10 | 20.30 | +5.90 | +43.38% | 11 | 848 | 29.38% |
| COST230616C00550000 | 2022-06-23 2:39PM EDT | 2023-06-16 | 30.20 | 31.85 | 34.45 | 0.00 | - | 3 | 44 | 30.43% |
| COST240119C00550000 | 2022-06-24 2:48PM EDT | 2024-01-19 | 47.50 | 48.60 | 51.80 | +0.70 | +1.50% | 72 | 338 | 31.30% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701P00550000 | 2022-06-14 10:03AM EDT | 2022-07-01 | 95.08 | 64.70 | 66.80 | 0.00 | - | 3 | 0 | 59.96% |
| COST220715P00550000 | 2022-06-22 12:09PM EDT | 2022-07-15 | 89.75 | 64.70 | 67.80 | 0.00 | - | 1 | 25 | 40.17% |
| COST220819P00550000 | 2022-06-24 2:39PM EDT | 2022-08-19 | 72.85 | 66.85 | 70.05 | -19.45 | -21.07% | 1 | 9 | 30.26% |
| COST221021P00550000 | 2022-06-21 1:07PM EDT | 2022-10-21 | 91.00 | 72.20 | 75.20 | 0.00 | - | 1 | 163 | 27.52% |
| COST230120P00550000 | 2022-06-16 2:51PM EDT | 2023-01-20 | 107.95 | 78.80 | 81.80 | 0.00 | - | 4 | 435 | 26.22% |
| COST230616P00550000 | 2022-06-24 2:59PM EDT | 2023-06-16 | 91.05 | 87.05 | 91.30 | -22.63 | -19.91% | 7 | 70 | 25.62% |
| COST240119P00550000 | 2022-06-16 1:18PM EDT | 2024-01-19 | 115.70 | 95.25 | 98.55 | 0.00 | - | 15 | 66 | 23.38% |
© 2022 Yahoo. All rights reserved.
