Singapore markets closed
Straits Times Index
3,283.35 -11.51 (-0.35%) S&P 500
4,294.77 -103.17 (-2.35%) Dow
33,589.81 -675.56 (-1.97%) Nasdaq
13,404.56 -364.37 (-2.65%) BTC-USD
33,713.36 -1,635.74 (-4.63%) CMC Crypto 200
765.62 -44.99 (-5.55%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EST. Market open.
Strike:570.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220128C00570000 | 2022-01-21 1:44PM EST | 2022-01-28 | 0.02 | 0.02 | 0.05 | 0.00 | - | 6 | 119 | 53.91% |
| COST220204C00570000 | 2022-01-21 1:38PM EST | 2022-02-04 | 0.30 | 0.11 | 0.38 | 0.00 | - | 1 | 106 | 46.97% |
| COST220211C00570000 | 2022-01-21 9:33AM EST | 2022-02-11 | 0.26 | 0.11 | 0.60 | 0.00 | - | 223 | 269 | 40.28% |
| COST220218C00570000 | 2022-01-21 3:56PM EST | 2022-02-18 | 0.43 | 0.15 | 0.87 | 0.00 | - | 17 | 516 | 36.84% |
| COST220225C00570000 | 2022-01-21 9:52AM EST | 2022-02-25 | 0.85 | 0.25 | 1.15 | 0.00 | - | 1 | 9 | 34.55% |
| COST220318C00570000 | 2022-01-24 9:43AM EST | 2022-03-18 | 1.69 | 1.26 | 2.24 | -0.48 | -22.12% | 2 | 384 | 31.31% |
| COST220414C00570000 | 2022-01-21 2:02PM EST | 2022-04-14 | 3.25 | 2.90 | 3.50 | 0.00 | - | 1 | 1 | 28.69% |
| COST220617C00570000 | 2022-01-21 3:20PM EST | 2022-06-17 | 6.95 | 6.40 | 7.30 | 0.00 | - | 16 | 483 | 26.87% |
| COST220715C00570000 | 2022-01-19 3:28PM EST | 2022-07-15 | 10.26 | 7.30 | 10.00 | 0.00 | - | 3 | 29 | 27.56% |
| COST230120C00570000 | 2022-01-21 9:40AM EST | 2023-01-20 | 22.60 | 18.45 | 23.85 | 0.00 | - | 21 | 727 | 27.86% |
| COST240119C00570000 | 2022-01-20 3:55PM EST | 2024-01-19 | 45.00 | 40.10 | 47.35 | 0.00 | - | 1 | 54 | 28.87% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220128P00570000 | 2022-01-21 10:08AM EST | 2022-01-28 | 80.93 | 88.15 | 91.85 | 0.00 | - | 1 | 15 | 81.84% |
| COST220204P00570000 | 2022-01-10 2:23PM EST | 2022-02-04 | 56.53 | 88.90 | 92.50 | 0.00 | - | 4 | 17 | 60.21% |
| COST220218P00570000 | 2022-01-21 11:22AM EST | 2022-02-18 | 77.50 | 89.20 | 92.75 | 0.00 | - | 12 | 61 | 50.67% |
| COST220225P00570000 | 2022-01-18 12:02AM EST | 2022-02-25 | 62.34 | 89.65 | 94.50 | 0.00 | - | - | 1 | 50.62% |
| COST220318P00570000 | 2022-01-21 10:26AM EST | 2022-03-18 | 83.97 | 90.60 | 94.00 | 0.00 | - | 10 | 39 | 38.39% |
| COST220617P00570000 | 2022-01-20 1:59PM EST | 2022-06-17 | 84.74 | 95.90 | 99.20 | 0.00 | - | 3 | 22 | 30.08% |
| COST220715P00570000 | 2022-01-14 3:12PM EST | 2022-07-15 | 79.85 | 96.20 | 101.20 | 0.00 | - | 2 | 20 | 29.58% |
| COST230120P00570000 | 2022-01-20 1:03PM EST | 2023-01-20 | 96.27 | 108.00 | 113.30 | 0.00 | - | 6 | 213 | 28.02% |
| COST240119P00570000 | 2021-12-28 2:35PM EST | 2024-01-19 | 84.00 | 122.55 | 129.35 | 0.00 | - | 1 | 6 | 26.16% |
© 2022 Yahoo. All rights reserved.
