Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,290.62 -48.44 (-3.62%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00550000 | 2024-04-18 2:51PM EDT | 550.00 | 161.77 | 168.80 | 176.20 | 0.00 | - | - | 1 | 83.81% |
| COST240510C00615000 | 2024-04-18 2:50PM EDT | 615.00 | 97.51 | 103.85 | 109.40 | 0.00 | - | - | 1 | 66.94% |
| COST240510C00625000 | 2024-04-19 3:19PM EDT | 625.00 | 83.94 | 94.00 | 99.80 | 0.00 | - | 1 | 1 | 63.75% |
| COST240510C00640000 | 2024-04-19 11:25AM EDT | 640.00 | 66.64 | 79.00 | 85.10 | 0.00 | - | 14 | 14 | 57.06% |
| COST240510C00655000 | 2024-04-15 11:43AM EDT | 655.00 | 81.67 | 63.70 | 70.95 | 0.00 | - | 30 | 6 | 52.15% |
| COST240510C00660000 | 2024-04-24 3:41PM EDT | 660.00 | 65.37 | 58.95 | 64.85 | 0.00 | - | 3 | 1 | 45.14% |
| COST240510C00665000 | 2024-04-24 3:37PM EDT | 665.00 | 60.95 | 53.85 | 60.85 | 0.00 | - | 3 | 2 | 46.06% |
| COST240510C00670000 | 2024-04-24 3:41PM EDT | 670.00 | 55.65 | 49.25 | 55.95 | 0.00 | - | 3 | 8 | 43.52% |
| COST240510C00675000 | 2024-04-24 3:37PM EDT | 675.00 | 51.30 | 44.25 | 50.90 | 0.00 | - | 3 | 53 | 40.43% |
| COST240510C00680000 | 2024-04-26 9:49AM EDT | 680.00 | 49.00 | 41.25 | 44.65 | 0.00 | - | 1 | 1 | 33.39% |
| COST240510C00685000 | 2024-04-26 10:24AM EDT | 685.00 | 43.75 | 35.95 | 40.75 | 0.00 | - | 1 | 1 | 34.04% |
| COST240510C00690000 | 2024-04-30 12:40PM EDT | 690.00 | 32.90 | 33.70 | 36.30 | +0.85 | +2.65% | 1 | 8 | 32.58% |
| COST240510C00695000 | 2024-04-18 11:49AM EDT | 695.00 | 27.60 | 29.55 | 30.95 | 0.00 | - | 3 | 1 | 28.47% |
| COST240510C00700000 | 2024-04-29 2:00PM EDT | 700.00 | 25.00 | 25.40 | 26.35 | -1.13 | -4.32% | 51 | 55 | 26.29% |
| COST240510C00705000 | 2024-04-26 12:07PM EDT | 705.00 | 27.34 | 21.20 | 21.85 | 0.00 | - | 2 | 71 | 24.10% |
| COST240510C00707500 | 2024-04-30 11:35AM EDT | 707.50 | 16.30 | 19.20 | 19.90 | -4.20 | -20.49% | 14 | 22 | 23.57% |
| COST240510C00710000 | 2024-04-30 12:40PM EDT | 710.00 | 16.35 | 17.15 | 18.10 | -2.90 | -15.06% | 17 | 171 | 23.24% |
| COST240510C00712500 | 2024-04-29 11:46AM EDT | 712.50 | 15.39 | 15.55 | 16.05 | 0.00 | - | 2 | 29 | 22.23% |
| COST240510C00715000 | 2024-04-30 11:52AM EDT | 715.00 | 13.01 | 13.70 | 14.30 | -1.57 | -10.77% | 44 | 172 | 21.72% |
| COST240510C00717500 | 2024-04-30 2:03PM EDT | 717.50 | 12.55 | 12.10 | 12.55 | -0.40 | -3.15% | 64 | 85 | 21.05% |
| COST240510C00720000 | 2024-04-30 2:03PM EDT | 720.00 | 11.00 | 10.70 | 11.00 | -2.60 | -19.12% | 71 | 151 | 20.62% |
| COST240510C00722500 | 2024-04-30 2:00PM EDT | 722.50 | 9.20 | 9.25 | 9.55 | -2.60 | -22.03% | 31 | 68 | 20.19% |
| COST240510C00725000 | 2024-04-30 2:00PM EDT | 725.00 | 7.95 | 8.05 | 8.45 | -2.65 | -25.00% | 216 | 258 | 20.27% |
| COST240510C00727500 | 2024-04-30 1:56PM EDT | 727.50 | 6.74 | 6.85 | 7.25 | -2.01 | -22.97% | 39 | 42 | 19.95% |
| COST240510C00730000 | 2024-04-30 12:38PM EDT | 730.00 | 5.71 | 5.95 | 6.30 | -2.27 | -28.45% | 115 | 1,497 | 19.94% |
| COST240510C00732500 | 2024-04-29 2:51PM EDT | 732.50 | 6.20 | 5.00 | 5.30 | 0.00 | - | 37 | 49 | 19.62% |
| COST240510C00735000 | 2024-04-30 11:48AM EDT | 735.00 | 3.95 | 4.20 | 4.40 | -1.00 | -20.20% | 40 | 116 | 19.29% |
| COST240510C00740000 | 2024-04-30 2:02PM EDT | 740.00 | 2.99 | 2.83 | 3.00 | -0.71 | -19.94% | 54 | 335 | 18.89% |
| COST240510C00745000 | 2024-04-30 2:02PM EDT | 745.00 | 2.02 | 1.96 | 2.13 | -0.78 | -27.86% | 60 | 128 | 19.07% |
| COST240510C00750000 | 2024-04-30 1:18PM EDT | 750.00 | 1.20 | 1.30 | 1.43 | -0.80 | -40.00% | 43 | 214 | 19.04% |
| COST240510C00755000 | 2024-04-30 1:18PM EDT | 755.00 | 0.81 | 0.86 | 0.98 | -0.51 | -38.64% | 4 | 115 | 19.24% |
| COST240510C00760000 | 2024-04-30 12:20PM EDT | 760.00 | 0.64 | 0.55 | 0.66 | -0.19 | -22.89% | 39 | 218 | 19.43% |
| COST240510C00765000 | 2024-04-30 11:31AM EDT | 765.00 | 0.38 | 0.33 | 0.50 | -0.17 | -30.91% | 1 | 65 | 20.14% |
| COST240510C00770000 | 2024-04-30 1:33PM EDT | 770.00 | 0.28 | 0.24 | 0.38 | -0.06 | -17.65% | 20 | 138 | 20.81% |
| COST240510C00775000 | 2024-04-30 1:33PM EDT | 775.00 | 0.22 | 0.15 | 0.29 | -0.03 | -12.00% | 2 | 44 | 21.46% |
| COST240510C00780000 | 2024-04-30 11:56AM EDT | 780.00 | 0.11 | 0.13 | 0.23 | -0.11 | -50.00% | 6 | 214 | 22.22% |
| COST240510C00785000 | 2024-04-29 10:01AM EDT | 785.00 | 0.28 | 0.08 | 0.21 | 0.00 | - | 1 | 9 | 23.41% |
| COST240510C00790000 | 2024-04-30 9:56AM EDT | 790.00 | 0.13 | 0.07 | 0.17 | 0.00 | - | 4 | 16 | 24.17% |
| COST240510C00795000 | 2024-04-26 10:06AM EDT | 795.00 | 0.15 | 0.09 | 0.15 | 0.00 | - | 1 | 0 | 25.15% |
| COST240510C00800000 | 2024-04-29 9:30AM EDT | 800.00 | 0.14 | 0.03 | 1.07 | 0.00 | - | 1 | 18 | 36.74% |
| COST240510C00805000 | 2024-04-29 9:30AM EDT | 805.00 | 0.14 | 0.03 | 0.22 | 0.00 | - | 1 | 10 | 29.40% |
| COST240510C00810000 | 2024-04-29 9:30AM EDT | 810.00 | 0.09 | 0.02 | 0.29 | 0.00 | - | 3 | 28 | 32.08% |
| COST240510C00815000 | 2024-04-19 9:43AM EDT | 815.00 | 0.10 | 0.02 | 1.10 | 0.00 | - | 1 | 1 | 42.08% |
| COST240510C00820000 | 2024-04-26 2:14PM EDT | 820.00 | 0.10 | 0.02 | 0.25 | 0.00 | - | 3 | 3 | 34.18% |
| COST240510C00825000 | 2024-04-16 11:40AM EDT | 825.00 | 0.26 | 0.02 | 1.12 | 0.00 | - | 2 | 4 | 45.53% |
| COST240510C00830000 | 2024-04-12 10:26AM EDT | 830.00 | 0.40 | 0.02 | 0.86 | 0.00 | - | 1 | 1 | 44.87% |
| COST240510C00835000 | 2024-04-26 10:43AM EDT | 835.00 | 0.11 | 0.01 | 0.25 | 0.00 | - | 20 | 26 | 38.23% |
| COST240510C00840000 | 2024-04-22 3:22PM EDT | 840.00 | 0.06 | 0.01 | 0.16 | 0.00 | - | 10 | 11 | 37.35% |
| COST240510C00850000 | 2024-04-15 9:34AM EDT | 850.00 | 0.20 | 0.01 | 0.37 | 0.00 | - | - | 1 | 44.58% |
| COST240510C00860000 | 2024-04-30 9:31AM EDT | 860.00 | 0.05 | 0.02 | 0.07 | -0.06 | -54.55% | 20 | 263 | 38.48% |
| COST240510C00890000 | 2024-04-22 1:22PM EDT | 890.00 | 0.05 | 0.01 | 0.83 | 0.00 | - | - | 3 | 55.91% |
| COST240510C00900000 | 2024-04-24 3:14PM EDT | 900.00 | 0.03 | 0.01 | 0.38 | 0.00 | - | - | 1 | 52.88% |
| COST240510C00910000 | 2024-04-25 10:10AM EDT | 910.00 | 0.03 | 0.01 | 0.21 | 0.00 | - | - | 10 | 51.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00410000 | 2024-04-18 1:15PM EDT | 410.00 | 0.07 | 0.00 | 0.39 | 0.00 | - | 1 | 2 | 126.95% |
| COST240510P00560000 | 2024-04-29 3:59PM EDT | 560.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| COST240510P00570000 | 2024-04-03 12:20PM EDT | 570.00 | 0.27 | 0.01 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| COST240510P00580000 | 2024-04-05 3:33PM EDT | 580.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 65.16% |
| COST240510P00590000 | 2024-04-25 1:55PM EDT | 590.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 5 | 6 | 45.51% |
| COST240510P00595000 | 2024-04-24 11:08AM EDT | 595.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 5 | 6 | 43.75% |
| COST240510P00600000 | 2024-04-22 1:16PM EDT | 600.00 | 0.18 | 0.01 | 0.09 | 0.00 | - | 5 | 13 | 42.09% |
| COST240510P00605000 | 2024-04-16 1:16PM EDT | 605.00 | 0.36 | 0.01 | 0.10 | 0.00 | - | - | 2 | 40.92% |
| COST240510P00610000 | 2024-04-18 1:15PM EDT | 610.00 | 0.43 | 0.01 | 0.10 | 0.00 | - | 1 | 10 | 39.16% |
| COST240510P00615000 | 2024-04-30 10:41AM EDT | 615.00 | 0.06 | 0.02 | 0.10 | -0.26 | -81.25% | 10 | 30 | 37.45% |
| COST240510P00620000 | 2024-04-25 2:11PM EDT | 620.00 | 0.12 | 0.00 | 0.11 | 0.00 | - | 37 | 39 | 36.13% |
| COST240510P00625000 | 2024-04-25 10:14AM EDT | 625.00 | 0.19 | 0.03 | 1.01 | 0.00 | - | 1 | 5 | 48.36% |
| COST240510P00630000 | 2024-04-18 11:31AM EDT | 630.00 | 0.58 | 0.03 | 1.50 | 0.00 | - | 1 | 1 | 50.07% |
| COST240510P00635000 | 2024-04-29 2:20PM EDT | 635.00 | 0.10 | 0.04 | 1.50 | 0.00 | - | 1 | 40 | 47.73% |
| COST240510P00640000 | 2024-04-29 2:32PM EDT | 640.00 | 0.13 | 0.06 | 0.20 | 0.00 | - | 11 | 69 | 31.79% |
| COST240510P00645000 | 2024-04-26 11:36AM EDT | 645.00 | 0.24 | 0.08 | 0.19 | 0.00 | - | 1 | 28 | 29.79% |
| COST240510P00650000 | 2024-04-30 11:38AM EDT | 650.00 | 0.17 | 0.14 | 0.22 | +0.01 | +6.25% | 4 | 86 | 28.59% |
| COST240510P00655000 | 2024-04-30 1:33PM EDT | 655.00 | 0.21 | 0.16 | 0.26 | 0.00 | - | 3 | 30 | 27.47% |
| COST240510P00660000 | 2024-04-30 1:33PM EDT | 660.00 | 0.27 | 0.16 | 0.29 | +0.02 | +8.00% | 10 | 77 | 26.05% |
| COST240510P00665000 | 2024-04-29 9:49AM EDT | 665.00 | 0.26 | 0.21 | 0.36 | 0.00 | - | 2 | 77 | 25.07% |
| COST240510P00670000 | 2024-04-30 10:25AM EDT | 670.00 | 0.39 | 0.30 | 0.45 | +0.04 | +11.43% | 11 | 129 | 24.09% |
| COST240510P00675000 | 2024-04-30 12:06PM EDT | 675.00 | 0.54 | 0.42 | 0.57 | -0.01 | -1.82% | 19 | 363 | 23.12% |
| COST240510P00680000 | 2024-04-30 12:20PM EDT | 680.00 | 0.71 | 0.61 | 0.70 | +0.02 | +2.90% | 34 | 223 | 21.97% |
| COST240510P00685000 | 2024-04-30 12:06PM EDT | 685.00 | 0.99 | 0.83 | 0.93 | +0.04 | +4.21% | 31 | 99 | 21.17% |
| COST240510P00690000 | 2024-04-30 12:20PM EDT | 690.00 | 1.29 | 1.13 | 1.26 | +0.22 | +20.56% | 30 | 128 | 20.46% |
| COST240510P00695000 | 2024-04-30 1:05PM EDT | 695.00 | 2.00 | 1.56 | 1.71 | +0.47 | +30.72% | 45 | 189 | 19.75% |
| COST240510P00700000 | 2024-04-30 1:21PM EDT | 700.00 | 2.80 | 2.15 | 2.31 | +0.90 | +47.37% | 133 | 453 | 19.03% |
| COST240510P00705000 | 2024-04-30 1:40PM EDT | 705.00 | 3.30 | 2.95 | 3.15 | -0.05 | -1.49% | 7 | 94 | 18.40% |
| COST240510P00707500 | 2024-04-30 11:46AM EDT | 707.50 | 4.75 | 3.55 | 3.75 | +1.40 | +41.79% | 1 | 22 | 18.29% |
| COST240510P00710000 | 2024-04-30 11:37AM EDT | 710.00 | 5.85 | 4.05 | 4.30 | +1.70 | +40.96% | 3 | 115 | 17.87% |
| COST240510P00712500 | 2024-04-30 11:14AM EDT | 712.50 | 5.15 | 4.75 | 4.95 | +1.08 | +26.54% | 4 | 36 | 17.48% |
| COST240510P00715000 | 2024-04-30 1:43PM EDT | 715.00 | 6.36 | 5.50 | 5.75 | +1.72 | +37.07% | 40 | 280 | 17.23% |
| COST240510P00717500 | 2024-04-30 10:33AM EDT | 717.50 | 7.13 | 6.35 | 6.75 | +1.75 | +32.53% | 11 | 38 | 17.17% |
| COST240510P00720000 | 2024-04-30 12:35PM EDT | 720.00 | 8.50 | 7.30 | 7.65 | +1.70 | +25.00% | 50 | 103 | 16.68% |
| COST240510P00722500 | 2024-04-30 2:03PM EDT | 722.50 | 8.60 | 8.60 | 8.85 | +0.75 | +8.82% | 75 | 96 | 16.57% |
| COST240510P00725000 | 2024-04-30 11:04AM EDT | 725.00 | 10.12 | 9.70 | 10.15 | +1.32 | +15.00% | 5 | 104 | 16.41% |
| COST240510P00727500 | 2024-04-30 10:34AM EDT | 727.50 | 11.95 | 11.05 | 11.55 | +0.85 | +7.66% | 1 | 17 | 16.21% |
| COST240510P00730000 | 2024-04-30 12:02PM EDT | 730.00 | 13.54 | 12.40 | 12.90 | +1.14 | +9.19% | 21 | 154 | 15.63% |
| COST240510P00732500 | 2024-04-29 11:44AM EDT | 732.50 | 15.45 | 14.05 | 14.50 | 0.00 | - | 13 | 10 | 15.31% |
| COST240510P00735000 | 2024-04-29 1:04PM EDT | 735.00 | 15.98 | 15.70 | 16.30 | 0.00 | - | 12 | 13 | 15.16% |
| COST240510P00740000 | 2024-04-29 1:04PM EDT | 740.00 | 19.68 | 19.30 | 20.05 | 0.00 | - | 64 | 64 | 14.31% |
| COST240510P00745000 | 2024-04-24 3:43PM EDT | 745.00 | 23.55 | 23.50 | 25.75 | 0.00 | - | - | 10 | 19.11% |
| COST240510P00750000 | 2024-04-29 9:32AM EDT | 750.00 | 20.90 | 27.85 | 31.45 | 0.00 | - | 1 | 8 | 23.85% |
| COST240510P00755000 | 2024-04-26 3:54PM EDT | 755.00 | 26.35 | 31.50 | 37.65 | 0.00 | - | 3 | 3 | 29.99% |
| COST240510P00760000 | 2024-04-30 10:04AM EDT | 760.00 | 36.83 | 35.65 | 42.55 | -12.50 | -25.34% | 3 | 0 | 32.29% |
| COST240510P00790000 | 2024-04-12 11:43AM EDT | 790.00 | 63.00 | 66.85 | 72.20 | 0.00 | - | 2 | 0 | 45.10% |
© 2024 Yahoo. All rights reserved.