Singapore markets close in 7 hours 53 minutes
Straits Times Index
3,137.54 +25.89 (+0.83%) Nikkei
26,917.16 +45.89 (+0.17%) Hang Seng
22,229.52 +510.46 (+2.35%) FTSE 100
7,258.32 +49.51 (+0.69%) BTC-USD
20,788.42 -245.81 (-1.17%) CMC Crypto 200
452.55 -9.25 (-2.00%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220701C00600000 | 2022-06-23 9:59AM EDT | 2022-07-01 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 118 | 73.05% |
| COST220708C00600000 | 2022-06-06 3:39PM EDT | 2022-07-08 | 0.23 | 0.00 | 0.28 | 0.00 | - | 10 | 8 | 53.03% |
| COST220715C00600000 | 2022-06-27 11:42AM EDT | 2022-07-15 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 15 | 1,172 | 36.13% |
| COST220722C00600000 | 2022-06-07 3:53PM EDT | 2022-07-22 | 0.24 | 0.01 | 0.35 | 0.00 | - | - | 1 | 39.72% |
| COST220819C00600000 | 2022-06-27 10:21AM EDT | 2022-08-19 | 0.37 | 0.14 | 0.61 | +0.18 | +94.74% | 2 | 11 | 29.74% |
| COST220916C00600000 | 2022-06-27 9:30AM EDT | 2022-09-16 | 1.15 | 0.99 | 1.27 | +0.08 | +7.48% | 1 | 12 | 27.42% |
| COST221021C00600000 | 2022-06-24 1:59PM EDT | 2022-10-21 | 2.63 | 2.66 | 3.05 | 0.00 | - | 5 | 741 | 27.74% |
| COST230120C00600000 | 2022-06-27 3:12PM EDT | 2023-01-20 | 8.15 | 8.00 | 8.70 | -0.54 | -6.21% | 2 | 1,463 | 28.00% |
| COST230616C00600000 | 2022-06-24 2:34PM EDT | 2023-06-16 | 18.10 | 15.35 | 19.20 | 0.00 | - | 8 | 145 | 28.87% |
| COST240119C00600000 | 2022-06-24 2:32PM EDT | 2024-01-19 | 32.26 | 30.10 | 33.60 | 0.00 | - | 3 | 360 | 29.57% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220715P00600000 | 2022-06-24 11:16AM EDT | 2022-07-15 | 119.81 | 116.50 | 120.60 | 0.00 | - | 5 | 14 | 66.22% |
| COST221021P00600000 | 2022-06-16 11:25AM EDT | 2022-10-21 | 149.10 | 117.60 | 121.55 | 0.00 | - | 11 | 62 | 28.32% |
| COST230120P00600000 | 2022-06-24 9:47AM EDT | 2023-01-20 | 124.20 | 121.10 | 123.90 | 0.00 | - | 2 | 184 | 24.52% |
| COST230616P00600000 | 2022-05-26 9:59AM EDT | 2023-06-16 | 157.46 | 123.85 | 127.95 | 0.00 | - | 1 | 41 | 22.25% |
| COST240119P00600000 | 2022-06-01 11:23AM EDT | 2024-01-19 | 150.40 | 130.15 | 135.95 | 0.00 | - | 107 | 118 | 22.01% |
© 2022 Yahoo. All rights reserved.
