Singapore Markets closed
Straits Times Index
3,294.86 +0.04 (+0.00%) Nikkei
27,522.26 -250.64 (-0.90%) Hang Seng
24,965.55 +13.20 (+0.05%) FTSE 100
7,494.13 -90.88 (-1.20%) BTC-USD
38,452.39 -4,563.34 (-10.61%) CMC Crypto 200
904.68 +662.00 (+272.79%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:45PM EST. Market open.
Strike:580.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121C00580000 | 2022-01-05 3:56PM EST | 2022-01-21 | 1.60 | 1.50 | 1.64 | -1.95 | -54.93% | 140 | 3,480 | 216.11% |
| COST220128C00580000 | 2022-01-05 3:17PM EST | 2022-01-28 | 2.89 | 2.53 | 2.95 | -3.06 | -51.43% | 8 | 119 | 87.07% |
| COST220204C00580000 | 2022-01-05 3:59PM EST | 2022-02-04 | 2.51 | 2.51 | 4.00 | -4.24 | -62.81% | 34 | 37 | 66.49% |
| COST220218C00580000 | 2022-01-05 3:56PM EST | 2022-02-18 | 5.98 | 5.60 | 5.95 | -3.24 | -35.14% | 49 | 149 | 56.45% |
| COST220318C00580000 | 2022-01-05 3:59PM EST | 2022-03-18 | 10.95 | 10.15 | 11.55 | -4.80 | -30.48% | 51 | 1,844 | 50.15% |
| COST220414C00580000 | 2022-01-05 2:44PM EST | 2022-04-14 | 15.90 | 13.90 | 15.30 | -5.10 | -24.29% | 16 | 211 | 47.49% |
| COST220617C00580000 | 2022-01-05 2:10PM EST | 2022-06-17 | 25.00 | 22.05 | 25.40 | -5.00 | -16.67% | 7 | 182 | 45.30% |
| COST220715C00580000 | 2022-01-04 2:15PM EST | 2022-07-15 | 31.50 | 25.75 | 27.20 | 0.00 | - | 1 | 21 | 43.02% |
| COST230120C00580000 | 2022-01-05 2:36PM EST | 2023-01-20 | 47.65 | 44.90 | 47.45 | -3.40 | -6.66% | 9 | 91 | 40.87% |
| COST240119C00580000 | 2022-01-03 9:30AM EST | 2024-01-19 | 82.70 | 73.00 | 78.00 | 0.00 | - | 1 | 72 | 40.14% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121P00580000 | 2022-01-05 3:11PM EST | 2022-01-21 | 29.70 | 28.20 | 32.15 | +12.20 | +69.71% | 15 | 97 | 0.00% |
| COST220128P00580000 | 2021-12-31 11:47AM EST | 2022-01-28 | 22.21 | 29.00 | 33.45 | 0.00 | - | 4 | 16 | 0.00% |
| COST220204P00580000 | 2022-01-03 12:08PM EST | 2022-02-04 | 24.70 | 30.90 | 36.80 | 0.00 | - | 2 | 6 | 0.00% |
| COST220218P00580000 | 2022-01-05 2:33PM EST | 2022-02-18 | 32.05 | 33.45 | 36.70 | +6.75 | +26.68% | 1 | 5 | 0.00% |
| COST220318P00580000 | 2022-01-04 10:59AM EST | 2022-03-18 | 30.56 | 38.00 | 41.40 | 0.00 | - | 12 | 84 | 0.00% |
| COST220414P00580000 | 2022-01-04 3:56PM EST | 2022-04-14 | 34.85 | 40.45 | 45.85 | 0.00 | - | 11 | 34 | 0.00% |
| COST220617P00580000 | 2022-01-04 12:14PM EST | 2022-06-17 | 43.71 | 49.65 | 53.10 | 0.00 | - | 1 | 6 | 0.00% |
| COST220715P00580000 | 2021-12-27 3:07PM EST | 2022-07-15 | 48.80 | 51.95 | 56.75 | 0.00 | - | - | 2 | 0.00% |
| COST230120P00580000 | 2022-01-04 10:11AM EST | 2023-01-20 | 64.24 | 69.15 | 73.05 | 0.00 | - | 5 | 160 | 0.00% |
© 2022 Yahoo. All rights reserved.
