Singapore markets open in 4 hours 31 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
63,098.36 -190.94 (-0.30%) CMC Crypto 200
1,309.53 -55.60 (-4.07%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:630.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00630000 | 2024-04-24 11:18AM EDT | 2024-05-17 | 94.30 | 138.40 | 146.00 | 0.00 | - | 6 | 15 | 62.18% |
| COST240621C00630000 | 2024-05-07 10:53AM EDT | 2024-06-21 | 142.05 | 142.30 | 150.00 | +57.52 | +68.05% | 1 | 6 | 51.65% |
| COST240719C00630000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 101.87 | 146.00 | 153.00 | 0.00 | - | 1 | 35 | 44.90% |
| COST240920C00630000 | 2024-04-29 12:20PM EDT | 2024-09-20 | 113.45 | 153.00 | 160.65 | 0.00 | - | 2 | 86 | 39.83% |
| COST241018C00630000 | 2024-04-17 3:16PM EDT | 2024-10-18 | 111.60 | 157.10 | 164.90 | 0.00 | - | 1 | 3 | 39.43% |
| COST250117C00630000 | 2023-12-26 1:26PM EDT | 2025-01-17 | 101.95 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| COST250321C00630000 | 2024-04-23 11:15AM EDT | 2025-03-21 | 139.15 | 178.85 | 185.00 | 0.00 | - | 1 | 6 | 38.07% |
| COST250620C00630000 | 2023-12-18 1:52PM EDT | 2025-06-20 | 117.95 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| COST260116C00630000 | 2023-12-26 4:12PM EDT | 2026-01-16 | 134.23 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00630000 | 2024-05-07 3:41PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.60 | -0.57 | -98.28% | 1 | 1 | 87.35% |
| COST240517P00630000 | 2024-05-07 1:31PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.21 | -0.14 | -58.33% | 5 | 165 | 50.24% |
| COST240524P00630000 | 2024-04-29 3:58PM EDT | 2024-05-24 | 0.44 | 0.05 | 1.80 | 0.00 | - | 1 | 24 | 55.47% |
| COST240531P00630000 | 2024-05-06 1:16PM EDT | 2024-05-31 | 0.44 | 0.26 | 0.53 | -0.20 | -31.25% | 1 | 14 | 37.94% |
| COST240607P00630000 | 2024-05-02 12:24PM EDT | 2024-06-07 | 1.75 | 0.36 | 0.84 | 0.00 | - | - | 4 | 36.12% |
| COST240621P00630000 | 2024-05-07 1:35PM EDT | 2024-06-21 | 0.80 | 0.71 | 0.85 | -0.43 | -34.96% | 8 | 424 | 30.19% |
| COST240719P00630000 | 2024-05-06 3:46PM EDT | 2024-07-19 | 2.13 | 1.50 | 1.60 | 0.00 | - | 9 | 55 | 26.72% |
| COST240920P00630000 | 2024-05-06 1:28PM EDT | 2024-09-20 | 4.83 | 3.25 | 3.80 | 0.00 | - | 1 | 50 | 23.77% |
| COST241018P00630000 | 2024-05-03 9:40AM EDT | 2024-10-18 | 8.50 | 4.90 | 5.55 | 0.00 | - | 1 | 114 | 23.91% |
| COST250117P00630000 | 2023-12-26 2:44PM EDT | 2025-01-17 | 30.95 | 0.00 | 0.00 | 0.00 | - | 3 | 187 | 6.25% |
| COST250321P00630000 | 2024-04-24 2:04PM EDT | 2025-03-21 | 20.07 | 12.85 | 13.80 | 0.00 | - | 1 | 24 | 22.95% |
| COST250620P00630000 | 2023-12-22 1:03PM EDT | 2025-06-20 | 41.15 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| COST260116P00630000 | 2023-12-26 12:51PM EDT | 2026-01-16 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 3.13% |
© 2024 Yahoo. All rights reserved.