Singapore markets close in 6 hours 33 minutes
Straits Times Index
3,171.97 -15.69 (-0.49%) Nikkei
36,873.36 -1,206.34 (-3.17%) Hang Seng
16,198.28 -187.59 (-1.14%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
60,319.25 -1,197.54 (-1.95%) CMC Crypto 200
1,255.94 +370.40 (+39.36%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419C00580000 | 2024-04-16 12:10PM EDT | 2024-04-19 | 137.58 | 128.95 | 135.85 | -1.17 | -0.84% | 1 | 131 | 220.61% |
| COST240517C00580000 | 2024-04-04 12:05PM EDT | 2024-05-17 | 141.25 | 129.15 | 137.50 | 0.00 | - | 3 | 7 | 60.69% |
| COST240621C00580000 | 2024-04-17 11:29AM EDT | 2024-06-21 | 141.99 | 133.55 | 141.90 | 0.00 | - | 1 | 97 | 48.35% |
| COST240719C00580000 | 2024-04-08 11:29AM EDT | 2024-07-19 | 143.07 | 137.10 | 145.45 | 0.00 | - | 1 | 11 | 44.71% |
| COST240920C00580000 | 2024-04-01 12:27PM EDT | 2024-09-20 | 159.76 | 144.30 | 152.00 | 0.00 | - | 1 | 14 | 40.07% |
| COST241018C00580000 | 2024-04-02 3:51PM EDT | 2024-10-18 | 152.04 | 147.10 | 155.80 | 0.00 | - | - | 1 | 39.68% |
| COST241220C00580000 | 2024-04-16 2:09PM EDT | 2024-12-20 | 164.10 | 157.45 | 161.95 | 0.00 | - | 1 | 13 | 37.97% |
| COST250117C00580000 | 2024-04-16 1:20PM EDT | 2025-01-17 | 166.81 | 160.65 | 164.70 | 0.00 | - | 1 | 11 | 37.52% |
| COST250620C00580000 | 2024-04-04 12:29PM EDT | 2025-06-20 | 182.20 | 176.75 | 182.05 | 0.00 | - | 1 | 4 | 37.46% |
| COST260116C00580000 | 2024-01-10 12:56PM EDT | 2026-01-16 | 162.89 | 208.15 | 214.45 | 0.00 | - | 1 | 1 | 41.48% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419P00580000 | 2024-04-16 2:03PM EDT | 2024-04-19 | 0.12 | 0.00 | 0.05 | 0.00 | - | 4 | 674 | 134.38% |
| COST240426P00580000 | 2024-03-11 3:23PM EDT | 2024-04-26 | 0.30 | 0.01 | 3.85 | 0.00 | - | 1 | 2 | 86.40% |
| COST240503P00580000 | 2024-04-17 3:13PM EDT | 2024-05-03 | 0.16 | 0.01 | 0.21 | 0.00 | - | 1 | 6 | 43.80% |
| COST240510P00580000 | 2024-04-05 3:33PM EDT | 2024-05-10 | 0.30 | 0.06 | 2.78 | 0.00 | - | 1 | 1 | 56.47% |
| COST240517P00580000 | 2024-04-16 11:54AM EDT | 2024-05-17 | 0.35 | 0.26 | 0.36 | 0.00 | - | 1 | 514 | 33.89% |
| COST240621P00580000 | 2024-04-18 12:12PM EDT | 2024-06-21 | 1.56 | 1.61 | 1.77 | -0.18 | -10.34% | 10 | 187 | 30.01% |
| COST240719P00580000 | 2024-04-15 3:58PM EDT | 2024-07-19 | 2.46 | 2.53 | 2.99 | 0.00 | - | 26 | 68 | 28.09% |
| COST240920P00580000 | 2024-04-16 10:17AM EDT | 2024-09-20 | 4.60 | 4.95 | 5.20 | 0.00 | - | 2 | 62 | 24.93% |
| COST241018P00580000 | 2024-04-15 1:18PM EDT | 2024-10-18 | 6.55 | 6.45 | 6.85 | +1.07 | +19.53% | 7 | 64 | 24.83% |
| COST241220P00580000 | 2024-04-12 11:32AM EDT | 2024-12-20 | 8.57 | 8.55 | 11.40 | 0.00 | - | 11 | 43 | 25.26% |
| COST250117P00580000 | 2024-04-03 10:45AM EDT | 2025-01-17 | 11.10 | 10.85 | 11.95 | 0.00 | - | 1 | 101 | 24.34% |
| COST250321P00580000 | 2024-04-11 1:09PM EDT | 2025-03-21 | 11.00 | 13.50 | 15.65 | 0.00 | - | 1 | 6 | 24.25% |
| COST250620P00580000 | 2024-03-21 12:28PM EDT | 2025-06-20 | 12.50 | 17.10 | 18.75 | 0.00 | - | 4 | 182 | 23.13% |
| COST260116P00580000 | 2024-04-17 12:05PM EDT | 2026-01-16 | 24.35 | 23.95 | 25.35 | 0.00 | - | 4 | 10 | 21.58% |
© 2024 Yahoo. All rights reserved.