Singapore markets closed
Straits Times Index
3,283.35 -11.51 (-0.35%) S&P 500
4,295.43 -102.51 (-2.33%) Dow
33,582.41 -682.96 (-1.99%) Nasdaq
13,420.20 -348.72 (-2.53%) BTC-USD
33,696.28 -1,641.91 (-4.65%) 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 10:04AM EST. Market open.
Strike:600.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220128C00600000 | 2022-01-21 1:59PM EST | 2022-01-28 | 0.02 | 0.01 | 0.10 | 0.00 | - | 4 | 167 | 70.90% |
| COST220204C00600000 | 2022-01-24 9:36AM EST | 2022-02-04 | 0.08 | 0.11 | 0.39 | -0.12 | -60.00% | 3 | 93 | 54.83% |
| COST220211C00600000 | 2022-01-21 1:33PM EST | 2022-02-11 | 0.16 | 0.15 | 0.36 | 0.00 | - | 3 | 20 | 45.90% |
| COST220218C00600000 | 2022-01-21 10:57AM EST | 2022-02-18 | 0.32 | 0.07 | 0.50 | 0.00 | - | 7 | 321 | 41.24% |
| COST220225C00600000 | 2022-01-18 1:08PM EST | 2022-02-25 | 0.32 | 0.10 | 0.31 | 0.00 | - | 5 | 14 | 34.08% |
| COST220304C00600000 | 2022-01-21 12:54PM EST | 2022-03-04 | 0.55 | 0.00 | 1.31 | 0.00 | - | 1 | 2 | 39.36% |
| COST220318C00600000 | 2022-01-24 9:49AM EST | 2022-03-18 | 0.44 | 0.44 | 1.34 | -0.46 | -51.11% | 50 | 1,387 | 34.02% |
| COST220414C00600000 | 2022-01-21 3:57PM EST | 2022-04-14 | 1.63 | 1.41 | 2.02 | 0.00 | - | 3 | 449 | 30.25% |
| COST220617C00600000 | 2022-01-24 9:40AM EST | 2022-06-17 | 4.00 | 3.55 | 5.05 | -0.22 | -5.21% | 16 | 1,076 | 28.39% |
| COST220715C00600000 | 2022-01-19 1:04PM EST | 2022-07-15 | 6.08 | 4.10 | 5.70 | 0.00 | - | 3 | 60 | 26.90% |
| COST230120C00600000 | 2022-01-21 3:42PM EST | 2023-01-20 | 16.35 | 12.85 | 19.15 | 0.00 | - | 276 | 1,610 | 28.58% |
| COST240119C00600000 | 2022-01-21 11:45AM EST | 2024-01-19 | 39.30 | 31.60 | 38.35 | 0.00 | - | 3 | 146 | 28.15% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220128P00600000 | 2022-01-04 3:45PM EST | 2022-01-28 | 35.82 | 118.50 | 121.85 | 0.00 | - | 1 | 1 | 115.75% |
| COST220211P00600000 | 2021-12-30 12:51PM EST | 2022-02-11 | 40.05 | 120.05 | 123.60 | 0.00 | - | - | 1 | 69.75% |
| COST220218P00600000 | 2022-01-20 12:04PM EST | 2022-02-18 | 100.45 | 118.90 | 123.75 | 0.00 | - | 1 | 7 | 57.25% |
| COST220318P00600000 | 2022-01-10 11:18AM EST | 2022-03-18 | 91.00 | 120.00 | 123.10 | 0.00 | - | 3 | 121 | 45.12% |
| COST220414P00600000 | 2022-01-05 3:58PM EST | 2022-04-14 | 58.50 | 120.55 | 123.65 | 0.00 | - | 4 | 25 | 38.04% |
| COST220617P00600000 | 2022-01-07 9:42AM EST | 2022-06-17 | 71.05 | 122.75 | 125.95 | 0.00 | - | 10 | 17 | 31.80% |
| COST230120P00600000 | 2022-01-18 3:26PM EST | 2023-01-20 | 126.24 | 129.50 | 138.00 | 0.00 | - | 3 | 96 | 28.78% |
| COST240119P00600000 | 2022-01-24 9:46AM EST | 2024-01-19 | 147.48 | 143.90 | 151.45 | +9.88 | +7.18% | 2 | 34 | 26.02% |
© 2022 Yahoo. All rights reserved.
