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
64,167.57 +2,124.70 (+3.42%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:625.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00625000 | 2024-04-15 11:56AM EDT | 2024-04-26 | 109.57 | 80.00 | 89.65 | 0.00 | - | 70 | 14 | 82.63% |
| COST240503C00625000 | 2024-04-16 10:52AM EDT | 2024-05-03 | 96.32 | 80.15 | 89.55 | 0.00 | - | 9 | 2 | 58.07% |
| COST240517C00625000 | 2024-04-19 11:27AM EDT | 2024-05-17 | 82.38 | 82.25 | 91.20 | -13.57 | -14.14% | 4 | 15 | 45.02% |
| COST240621C00625000 | 2024-04-11 12:25PM EDT | 2024-06-21 | 89.50 | 91.30 | 95.10 | -24.32 | -21.37% | 1 | 208 | 35.49% |
| COST240719C00625000 | 2024-04-15 1:19PM EDT | 2024-07-19 | 94.84 | 96.15 | 100.50 | -20.07 | -17.47% | 1 | 36 | 35.10% |
| COST240920C00625000 | 2024-04-19 3:42PM EDT | 2024-09-20 | 104.50 | 106.05 | 108.05 | -17.55 | -14.38% | 4 | 57 | 32.44% |
| COST241018C00625000 | 2024-04-05 2:53PM EDT | 2024-10-18 | 115.08 | 110.85 | 113.00 | 0.00 | - | 1 | 1 | 32.96% |
| COST241220C00625000 | 2024-04-09 10:32AM EDT | 2024-12-20 | 120.88 | 116.25 | 122.15 | 0.00 | - | 2 | 4 | 33.22% |
| COST250117C00625000 | 2024-04-04 12:39PM EDT | 2025-01-17 | 123.05 | 122.75 | 125.95 | -6.65 | -5.13% | 2 | 198 | 33.32% |
| COST250321C00625000 | 2024-03-28 3:47PM EDT | 2025-03-21 | 153.10 | 131.65 | 134.80 | 0.00 | - | 1 | 1 | 33.86% |
| COST250620C00625000 | 2024-04-10 1:09PM EDT | 2025-06-20 | 152.98 | 141.75 | 147.85 | 0.00 | - | 1 | 95 | 34.96% |
| COST260116C00625000 | 2024-04-17 12:08PM EDT | 2026-01-16 | 166.50 | 162.50 | 169.80 | 0.00 | - | 1 | 44 | 35.31% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00625000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 0.05 | 0.01 | 0.10 | -0.04 | -44.44% | 65 | 37 | 38.38% |
| COST240503P00625000 | 2024-04-19 10:22AM EDT | 2024-05-03 | 0.30 | 0.19 | 0.30 | +0.04 | +15.38% | 1 | 13 | 31.49% |
| COST240510P00625000 | 2024-04-12 12:10PM EDT | 2024-05-10 | 0.72 | 0.46 | 0.62 | 0.00 | - | 1 | 4 | 28.98% |
| COST240517P00625000 | 2024-04-19 2:40PM EDT | 2024-05-17 | 1.05 | 0.83 | 0.99 | +0.23 | +28.05% | 16 | 220 | 27.39% |
| COST240524P00625000 | 2024-04-17 11:18AM EDT | 2024-05-24 | 1.37 | 1.01 | 1.41 | +0.10 | +7.87% | 1 | 2 | 26.37% |
| COST240621P00625000 | 2024-04-19 12:25PM EDT | 2024-06-21 | 4.65 | 3.95 | 4.25 | +0.45 | +10.71% | 11 | 555 | 26.00% |
| COST240719P00625000 | 2024-04-19 10:15AM EDT | 2024-07-19 | 6.00 | 5.75 | 6.05 | 0.00 | - | 2 | 188 | 24.15% |
| COST240920P00625000 | 2024-04-16 2:16PM EDT | 2024-09-20 | 9.30 | 9.80 | 10.60 | 0.00 | - | 1 | 47 | 22.72% |
| COST241018P00625000 | 2024-04-12 10:07AM EDT | 2024-10-18 | 9.50 | 11.80 | 12.65 | 0.00 | - | 2 | 33 | 22.44% |
| COST241220P00625000 | 2024-04-19 12:05PM EDT | 2024-12-20 | 18.00 | 16.55 | 17.70 | +1.02 | +6.01% | 2 | 46 | 22.42% |
| COST250117P00625000 | 2024-04-17 11:49AM EDT | 2025-01-17 | 18.40 | 17.30 | 18.60 | +0.70 | +3.95% | 2 | 172 | 21.73% |
| COST250321P00625000 | 2024-04-18 10:58AM EDT | 2025-03-21 | 20.66 | 21.80 | 23.35 | 0.00 | - | 1 | 7 | 21.89% |
| COST250620P00625000 | 2024-04-12 11:11AM EDT | 2025-06-20 | 23.20 | 26.15 | 27.65 | 0.00 | - | 1 | 213 | 21.20% |
| COST260116P00625000 | 2024-04-09 1:51PM EDT | 2026-01-16 | 31.22 | 34.20 | 36.35 | 0.00 | - | 2 | 40 | 20.21% |
© 2024 Yahoo. All rights reserved.