Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,343.09 +963.71 (+1.52%) CMC Crypto 200
1,334.09 +21.47 (+1.64%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419C00540000 | 2024-03-28 2:59PM EDT | 2024-04-19 | 194.25 | 165.00 | 174.65 | 0.00 | - | 1 | 20 | 231.64% |
| COST240503C00540000 | 2024-04-19 10:48AM EDT | 2024-05-03 | 167.09 | 165.00 | 174.65 | -10.52 | -5.92% | 1 | 0 | 59.72% |
| COST240517C00540000 | 2024-04-05 11:43AM EDT | 2024-05-17 | 177.33 | 166.10 | 175.45 | 0.00 | - | 1 | 3 | 53.25% |
| COST240621C00540000 | 2024-02-05 10:30AM EDT | 2024-06-21 | 182.40 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| COST240719C00540000 | 2024-02-26 3:04PM EDT | 2024-07-19 | 217.14 | 196.65 | 205.10 | 0.00 | - | 4 | 2 | 74.75% |
| COST240920C00540000 | 2024-04-03 10:08AM EDT | 2024-09-20 | 176.42 | 178.20 | 187.80 | 0.00 | - | 1 | 15 | 46.12% |
| COST241220C00540000 | 2024-03-22 3:12PM EDT | 2024-12-20 | 219.40 | 188.45 | 197.00 | 0.00 | - | 2 | 3 | 43.13% |
| COST250117C00540000 | 2024-04-18 3:51PM EDT | 2025-01-17 | 198.69 | 191.00 | 200.00 | 0.00 | - | 3 | 9 | 42.76% |
| COST250620C00540000 | 2024-03-08 1:41PM EDT | 2025-06-20 | 229.25 | 209.00 | 217.90 | 0.00 | - | 1 | 1 | 42.71% |
| COST260116C00540000 | 2024-03-27 2:53PM EDT | 2026-01-16 | 244.00 | 224.75 | 229.35 | 0.00 | - | 40 | 32 | 39.20% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419P00540000 | 2024-04-15 3:51PM EDT | 2024-04-19 | 0.09 | 0.00 | 0.11 | 0.00 | - | 4 | 171 | 189.84% |
| COST240517P00540000 | 2024-04-10 9:30AM EDT | 2024-05-17 | 0.20 | 0.05 | 3.90 | 0.00 | - | 1 | 18 | 57.93% |
| COST240621P00540000 | 2024-04-18 12:12PM EDT | 2024-06-21 | 0.81 | 0.76 | 0.93 | 0.00 | - | 5 | 1,232 | 34.01% |
| COST240719P00540000 | 2024-04-18 3:59PM EDT | 2024-07-19 | 1.41 | 1.30 | 1.49 | 0.00 | - | 2 | 64 | 30.82% |
| COST240920P00540000 | 2024-04-16 12:07PM EDT | 2024-09-20 | 2.79 | 2.83 | 3.10 | 0.00 | - | 1 | 22 | 27.56% |
| COST241018P00540000 | 2024-04-04 1:27PM EDT | 2024-10-18 | 3.65 | 3.75 | 4.00 | 0.00 | - | 2 | 10 | 26.90% |
| COST241220P00540000 | 2024-04-16 1:47PM EDT | 2024-12-20 | 5.97 | 6.05 | 6.80 | 0.00 | - | 2 | 7 | 26.60% |
| COST250117P00540000 | 2024-04-11 3:11PM EDT | 2025-01-17 | 5.25 | 6.75 | 7.25 | 0.00 | - | 2 | 131 | 25.66% |
| COST250620P00540000 | 2024-03-12 3:32PM EDT | 2025-06-20 | 10.00 | 9.35 | 10.50 | 0.00 | - | 20 | 22 | 22.93% |
| COST260116P00540000 | 2024-04-15 1:51PM EDT | 2026-01-16 | 16.60 | 17.35 | 18.35 | 0.00 | - | 2 | 41 | 22.78% |
© 2024 Yahoo. All rights reserved.