Singapore markets open in 8 hours 19 minutes
Straits Times Index
3,283.94 +3.90 (+0.12%) S&P 500
4,566.87 -10.24 (-0.22%) Dow
35,314.58 -53.89 (-0.15%) Nasdaq
14,426.04 -80.86 (-0.56%) BTC-USD
41,811.59 +308.18 (+0.74%) CMC Crypto 200
991.34 -3.41 (-0.34%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EST. Market open.
Strike:555.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121C00555000 | 2022-01-19 11:02AM EST | 2022-01-21 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 27 | 551 | 50.00% |
| COST220128C00555000 | 2022-01-19 10:31AM EST | 2022-01-28 | 0.13 | 0.08 | 0.16 | -0.07 | -35.00% | 1 | 187 | 35.06% |
| COST220204C00555000 | 2022-01-19 10:54AM EST | 2022-02-04 | 0.36 | 0.21 | 0.42 | -0.07 | -16.28% | 2 | 120 | 31.20% |
| COST220211C00555000 | 2022-01-19 9:57AM EST | 2022-02-11 | 0.70 | 0.20 | 0.77 | -1.77 | -71.66% | 3 | 29 | 29.38% |
| COST220218C00555000 | 2022-01-19 11:04AM EST | 2022-02-18 | 0.83 | 0.70 | 0.80 | -0.03 | -3.49% | 2 | 336 | 26.05% |
| COST220225C00555000 | 2022-01-12 3:31PM EST | 2022-02-25 | 5.00 | 0.77 | 1.68 | 0.00 | - | 11 | 10 | 27.72% |
| COST220304C00555000 | 2022-01-18 12:02AM EST | 2022-03-04 | 4.11 | 1.39 | 2.44 | 0.00 | - | - | 5 | 28.03% |
| COST220318C00555000 | 2022-01-18 3:40PM EST | 2022-03-18 | 3.19 | 2.81 | 3.10 | 0.00 | - | 30 | 274 | 26.18% |
| COST220715C00555000 | 2022-01-13 12:20PM EST | 2022-07-15 | 20.14 | 11.65 | 12.30 | 0.00 | - | 2 | 33 | 24.81% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121P00555000 | 2022-01-19 10:07AM EST | 2022-01-21 | 63.45 | 67.15 | 67.95 | -3.55 | -5.30% | 3 | 394 | 101.59% |
| COST220128P00555000 | 2022-01-19 11:24AM EST | 2022-01-28 | 67.27 | 66.05 | 68.50 | +14.63 | +27.79% | 1 | 89 | 53.54% |
| COST220204P00555000 | 2022-01-18 12:49PM EST | 2022-02-04 | 65.81 | 66.65 | 69.90 | 0.00 | - | 2 | 49 | 53.66% |
| COST220211P00555000 | 2022-01-10 10:05AM EST | 2022-02-11 | 64.35 | 66.85 | 70.25 | 0.00 | - | 2 | 13 | 46.34% |
| COST220218P00555000 | 2022-01-18 10:54AM EST | 2022-02-18 | 62.55 | 67.50 | 69.35 | 0.00 | - | 5 | 171 | 38.06% |
| COST220225P00555000 | 2022-01-18 2:40PM EST | 2022-02-25 | 66.34 | 66.60 | 71.05 | 0.00 | - | 1 | 3 | 38.86% |
| COST220318P00555000 | 2022-01-14 11:41AM EST | 2022-03-18 | 55.17 | 69.50 | 71.30 | 0.00 | - | 1 | 20 | 31.68% |
| COST220715P00555000 | 2022-01-18 12:49PM EST | 2022-07-15 | 77.21 | 76.05 | 79.50 | 0.00 | - | 2 | 36 | 26.20% |
© 2022 Yahoo. All rights reserved.
