Singapore markets close in 1 hour 19 minutes
Straits Times Index
3,082.36 -28.37 (-0.91%) Nikkei
32,791.80 +483.94 (+1.50%) Hang Seng
16,169.36 -165.01 (-1.01%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
42,181.25 -1,685.53 (-3.84%) CMC Crypto 200
869.27 -27.44 (-3.06%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:530.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231215C00530000 | 2023-12-07 3:22PM EST | 2023-12-15 | 83.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST231222C00530000 | 2023-11-03 2:23PM EST | 2023-12-22 | 40.63 | 67.20 | 70.05 | 0.00 | - | 1 | 1 | 0.00% |
| COST231229C00530000 | 2023-11-29 11:11AM EST | 2023-12-29 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240119C00530000 | 2023-12-08 2:35PM EST | 2024-01-19 | 85.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST240216C00530000 | 2023-11-30 11:46AM EST | 2024-02-16 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240419C00530000 | 2023-12-07 9:33AM EST | 2024-04-19 | 96.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240621C00530000 | 2023-12-04 3:08PM EST | 2024-06-21 | 92.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240719C00530000 | 2023-12-07 10:41AM EST | 2024-07-19 | 105.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117C00530000 | 2023-12-06 12:58PM EST | 2025-01-17 | 121.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COST250620C00530000 | 2023-10-24 2:24PM EST | 2025-06-20 | 98.41 | 118.65 | 123.70 | 0.00 | - | 2 | 5 | 27.39% |
| COST260116C00530000 | 2023-12-08 10:58AM EST | 2026-01-16 | 153.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231215P00530000 | 2023-12-08 3:54PM EST | 2023-12-15 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| COST231222P00530000 | 2023-12-07 2:45PM EST | 2023-12-22 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COST231229P00530000 | 2023-12-08 3:49PM EST | 2023-12-29 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST240105P00530000 | 2023-12-08 11:19AM EST | 2024-01-05 | 0.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| COST240119P00530000 | 2023-12-08 12:15PM EST | 2024-01-19 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST240216P00530000 | 2023-12-08 1:53PM EST | 2024-02-16 | 2.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COST240419P00530000 | 2023-12-08 2:24PM EST | 2024-04-19 | 5.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COST240621P00530000 | 2023-12-08 10:33AM EST | 2024-06-21 | 8.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COST240719P00530000 | 2023-11-20 3:54PM EST | 2024-07-19 | 14.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| COST240920P00530000 | 2023-11-30 10:16AM EST | 2024-09-20 | 16.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| COST250117P00530000 | 2023-12-08 11:03AM EST | 2025-01-17 | 18.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST250620P00530000 | 2023-11-29 1:07PM EST | 2025-06-20 | 27.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| COST260116P00530000 | 2023-11-15 9:30AM EST | 2026-01-16 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.