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
38,166.80 -4,817.34 (-11.21%) CMC Crypto 200
898.48 +655.80 (+270.23%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:33PM EST. Market open.
Strike:585.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121C00585000 | 2022-01-21 11:07AM EST | 2022-01-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,759 | 109.38% |
| COST220128C00585000 | 2022-01-21 10:35AM EST | 2022-01-28 | 0.05 | 0.02 | 0.17 | -0.04 | -44.44% | 8 | 64 | 51.37% |
| COST220204C00585000 | 2022-01-21 11:21AM EST | 2022-02-04 | 0.26 | 0.10 | 0.32 | -0.54 | -67.50% | 4 | 30 | 43.99% |
| COST220211C00585000 | 2022-01-19 10:49AM EST | 2022-02-11 | 0.26 | 0.01 | 0.37 | 0.00 | - | 1 | 158 | 37.13% |
| COST220218C00585000 | 2022-01-21 10:20AM EST | 2022-02-18 | 0.33 | 0.15 | 0.48 | -0.03 | -8.33% | 8 | 174 | 33.69% |
| COST220225C00585000 | 2022-01-11 1:18PM EST | 2022-02-25 | 1.28 | 0.14 | 0.75 | 0.00 | - | 7 | 3 | 32.64% |
| COST220304C00585000 | 2022-01-18 11:08AM EST | 2022-03-04 | 0.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COST220318C00585000 | 2022-01-20 1:25PM EST | 2022-03-18 | 1.50 | 1.15 | 1.37 | 0.00 | - | 4 | 98 | 29.13% |
| COST220715C00585000 | 2022-01-19 9:51AM EST | 2022-07-15 | 8.14 | 7.05 | 7.40 | 0.00 | - | 1 | 9 | 25.83% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220121P00585000 | 2022-01-11 1:33PM EST | 2022-01-21 | 66.48 | 96.65 | 99.20 | 0.00 | - | 1 | 7 | 0.00% |
| COST220128P00585000 | 2022-01-18 2:03PM EST | 2022-01-28 | 95.45 | 96.75 | 99.35 | 0.00 | - | 1 | 4 | 46.88% |
| COST220204P00585000 | 2022-01-03 10:05AM EST | 2022-02-04 | 33.00 | 97.75 | 100.05 | 0.00 | - | 1 | 1 | 50.46% |
| COST220218P00585000 | 2022-01-20 12:04PM EST | 2022-02-18 | 88.65 | 97.85 | 100.15 | 0.00 | - | 1 | 6 | 37.16% |
| COST220318P00585000 | 2022-01-07 3:59PM EST | 2022-03-18 | 54.43 | 98.25 | 100.85 | 0.00 | - | 5 | 9 | 29.88% |
| COST220715P00585000 | 2022-01-18 12:02AM EST | 2022-07-15 | 79.61 | 103.55 | 106.55 | 0.00 | - | - | 10 | 25.68% |
© 2022 Yahoo. All rights reserved.
