Singapore markets open in 5 hours 40 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,184.11 +3.37 (+0.07%) Dow
38,863.79 +11.52 (+0.03%) Nasdaq
16,326.84 -22.40 (-0.14%) Bitcoin USD
63,078.13 +172.27 (+0.27%) CMC Crypto 200
1,309.65 -55.48 (-4.06%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Strike:610.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00610000 | 2024-05-06 12:36PM EDT | 2024-05-17 | 140.76 | 155.00 | 161.10 | 0.00 | - | 2 | 4 | 50.00% |
| COST240621C00610000 | 2024-05-06 12:36PM EDT | 2024-06-21 | 144.93 | 158.70 | 164.70 | 0.00 | - | 2 | 4 | 52.70% |
| COST240719C00610000 | 2024-04-19 1:00PM EDT | 2024-07-19 | 106.80 | 163.15 | 167.95 | 0.00 | - | 2 | 23 | 46.75% |
| COST240920C00610000 | 2024-04-25 10:44AM EDT | 2024-09-20 | 125.33 | 168.00 | 176.65 | 0.00 | - | 4 | 26 | 42.80% |
| COST241018C00610000 | 2024-04-18 2:51PM EDT | 2024-10-18 | 125.85 | 172.20 | 179.70 | 0.00 | - | 2 | 3 | 41.41% |
| COST250117C00610000 | 2023-12-26 12:43PM EDT | 2025-01-17 | 116.71 | 0.00 | 0.00 | 0.00 | - | 15 | 250 | 0.00% |
| COST250321C00610000 | 2024-05-03 10:11AM EDT | 2025-03-21 | 166.60 | 193.05 | 199.95 | 0.00 | - | 1 | 4 | 40.13% |
| COST250620C00610000 | 2023-12-22 2:52PM EDT | 2025-06-20 | 130.77 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 0.00% |
| COST260116C00610000 | 2023-12-26 3:17PM EDT | 2026-01-16 | 147.45 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00610000 | 2024-05-03 2:17PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 8 | 71.88% |
| COST240517P00610000 | 2024-05-06 12:10PM EDT | 2024-05-17 | 0.18 | 0.01 | 0.34 | 0.00 | - | 10 | 77 | 55.18% |
| COST240524P00610000 | 2024-04-29 3:25PM EDT | 2024-05-24 | 0.32 | 0.01 | 1.50 | 0.00 | - | 28 | 18 | 52.88% |
| COST240531P00610000 | 2024-05-03 11:41AM EDT | 2024-05-31 | 0.60 | 0.13 | 0.40 | 0.00 | - | 1 | 6 | 40.75% |
| COST240607P00610000 | 2024-05-07 11:12AM EDT | 2024-06-07 | 0.35 | 0.11 | 0.67 | -0.84 | -70.59% | 1 | 2 | 38.90% |
| COST240621P00610000 | 2024-04-26 10:58AM EDT | 2024-06-21 | 1.65 | 0.49 | 0.59 | 0.00 | - | 2 | 50 | 31.81% |
| COST240719P00610000 | 2024-05-03 12:39PM EDT | 2024-07-19 | 1.86 | 1.05 | 1.20 | 0.00 | - | 15 | 67 | 28.22% |
| COST240920P00610000 | 2024-05-03 2:39PM EDT | 2024-09-20 | 4.05 | 2.75 | 2.98 | 0.00 | - | 3 | 128 | 24.89% |
| COST241018P00610000 | 2024-05-06 9:51AM EDT | 2024-10-18 | 5.30 | 4.15 | 4.40 | 0.00 | - | 10 | 36 | 24.87% |
| COST250117P00610000 | 2023-12-26 4:40PM EDT | 2025-01-17 | 25.70 | 0.00 | 0.00 | 0.00 | - | 9 | 317 | 6.25% |
| COST250321P00610000 | 2024-03-26 3:16PM EDT | 2025-03-21 | 14.60 | 13.60 | 17.05 | 0.00 | - | 2 | 31 | 27.11% |
| COST250620P00610000 | 2023-12-26 11:33AM EDT | 2025-06-20 | 33.28 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 3.13% |
| COST260116P00610000 | 2023-12-19 12:37PM EDT | 2026-01-16 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 3.13% |
© 2024 Yahoo. All rights reserved.