Singapore markets closed
Straits Times Index
3,283.35 -11.51 (-0.35%) S&P 500
4,304.90 -93.04 (-2.12%) Dow
33,677.64 -587.73 (-1.72%) Nasdaq
13,407.74 -361.18 (-2.62%) BTC-USD
33,751.10 -1,522.18 (-4.32%) CMC Crypto 200
767.27 -43.33 (-5.35%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EST. Market open.
Strike:660.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220128C00660000 | 2022-01-20 10:46AM EST | 2022-01-28 | 0.05 | 0.01 | 0.82 | 0.00 | - | 15 | 49 | 125.00% |
| COST220204C00660000 | 2022-01-20 2:24PM EST | 2022-02-04 | 0.05 | 0.02 | 1.50 | 0.00 | - | 10 | 11 | 88.26% |
| COST220218C00660000 | 2022-01-18 12:02AM EST | 2022-02-18 | 0.26 | 0.03 | 0.30 | 0.00 | - | - | 2 | 52.49% |
| COST220318C00660000 | 2022-01-21 12:50PM EST | 2022-03-18 | 0.37 | 0.14 | 0.75 | 0.00 | - | 1 | 668 | 41.52% |
| COST220414C00660000 | 2022-01-20 2:26PM EST | 2022-04-14 | 0.69 | 0.24 | 1.09 | 0.00 | - | 100 | 139 | 36.04% |
| COST220617C00660000 | 2022-01-19 3:02PM EST | 2022-06-17 | 1.84 | 0.73 | 2.22 | 0.00 | - | 8 | 158 | 30.72% |
| COST220715C00660000 | 2022-01-20 10:51AM EST | 2022-07-15 | 2.35 | 1.23 | 2.64 | 0.00 | - | 4 | 122 | 29.14% |
| COST230120C00660000 | 2022-01-19 11:25AM EST | 2023-01-20 | 8.99 | 5.35 | 12.05 | 0.00 | - | 1 | 348 | 29.96% |
| COST240119C00660000 | 2022-01-18 10:48AM EST | 2024-01-19 | 27.75 | 19.40 | 26.40 | 0.00 | - | 2 | 23 | 28.22% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST220204P00660000 | 2022-01-18 12:02AM EST | 2022-02-04 | 143.85 | 180.35 | 184.40 | 0.00 | - | - | 4 | 99.44% |
| COST220318P00660000 | 2021-12-29 11:14AM EST | 2022-03-18 | 98.30 | 180.00 | 184.40 | 0.00 | - | 1 | 4 | 55.71% |
| COST220414P00660000 | 2021-12-31 2:15PM EST | 2022-04-14 | 97.85 | 180.05 | 183.85 | 0.00 | - | 1 | 13 | 43.84% |
| COST220617P00660000 | 2022-01-14 12:44PM EST | 2022-06-17 | 158.15 | 181.20 | 184.85 | 0.00 | - | 9 | 15 | 34.98% |
| COST220715P00660000 | 2021-12-21 11:44AM EST | 2022-07-15 | 127.05 | 175.60 | 182.45 | 0.00 | - | - | 6 | 26.51% |
| COST230120P00660000 | 2022-01-18 2:20PM EST | 2023-01-20 | 177.90 | 183.55 | 191.95 | 0.00 | - | 4 | 19 | 29.24% |
© 2022 Yahoo. All rights reserved.
