Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,884.81 -823.62 (-1.27%) CMC Crypto 200
1,327.27 -69.27 (-4.96%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:640.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00640000 | 2024-04-24 2:06PM EDT | 2024-04-26 | 82.70 | 84.25 | 94.00 | 0.00 | - | 60 | 0 | 216.89% |
| COST240503C00640000 | 2024-04-23 10:32AM EDT | 2024-05-03 | 79.93 | 87.35 | 94.00 | 0.00 | - | 1 | 0 | 56.79% |
| COST240510C00640000 | 2024-04-19 11:25AM EDT | 2024-05-10 | 66.64 | 86.35 | 94.80 | 0.00 | - | 14 | 14 | 58.72% |
| COST240517C00640000 | 2024-04-24 11:34AM EDT | 2024-05-17 | 83.77 | 89.00 | 95.50 | 0.00 | - | 1 | 18 | 50.35% |
| COST240524C00640000 | 2024-04-19 11:02AM EDT | 2024-05-24 | 70.27 | 90.20 | 96.90 | 0.00 | - | 1 | 1 | 46.92% |
| COST240531C00640000 | 2024-04-15 2:52PM EDT | 2024-05-31 | 87.37 | 90.00 | 98.60 | 0.00 | - | - | 1 | 45.25% |
| COST240621C00640000 | 2024-04-24 2:22PM EDT | 2024-06-21 | 91.24 | 93.30 | 102.00 | 0.00 | - | 1 | 8 | 40.55% |
| COST240719C00640000 | 2024-04-18 3:57PM EDT | 2024-07-19 | 87.56 | 100.70 | 103.70 | 0.00 | - | 1 | 84 | 34.98% |
| COST240920C00640000 | 2024-04-18 1:15PM EDT | 2024-09-20 | 96.36 | 108.70 | 113.65 | 0.00 | - | 1 | 217 | 33.78% |
| COST241018C00640000 | 2024-03-27 11:40AM EDT | 2024-10-18 | 118.40 | 113.60 | 120.00 | 0.00 | - | 1 | 1 | 34.95% |
| COST250117C00640000 | 2024-04-23 12:10PM EDT | 2025-01-17 | 123.15 | 125.85 | 131.00 | 0.00 | - | 10 | 41 | 33.75% |
| COST250321C00640000 | 2024-04-23 1:43PM EDT | 2025-03-21 | 131.15 | 135.70 | 140.10 | 0.00 | - | 1 | 4 | 34.24% |
| COST250620C00640000 | 2024-04-01 10:01AM EDT | 2025-06-20 | 148.10 | 147.95 | 152.80 | 0.00 | - | 1 | 10 | 35.04% |
| COST260116C00640000 | 2024-04-22 10:00AM EDT | 2026-01-16 | 154.71 | 168.00 | 176.95 | 0.00 | - | 6 | 82 | 35.85% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00640000 | 2024-04-25 10:33AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 163 | 78.13% |
| COST240503P00640000 | 2024-04-26 1:31PM EDT | 2024-05-03 | 0.03 | 0.03 | 0.70 | -0.04 | -57.14% | 11 | 60 | 48.88% |
| COST240510P00640000 | 2024-04-26 1:51PM EDT | 2024-05-10 | 0.12 | 0.06 | 0.19 | -0.19 | -61.29% | 19 | 39 | 29.10% |
| COST240517P00640000 | 2024-04-26 2:13PM EDT | 2024-05-17 | 0.34 | 0.25 | 0.41 | -0.30 | -46.87% | 25 | 154 | 26.91% |
| COST240524P00640000 | 2024-04-26 2:53PM EDT | 2024-05-24 | 0.60 | 0.40 | 0.75 | -0.61 | -50.41% | 44 | 64 | 25.99% |
| COST240531P00640000 | 2024-04-23 2:57PM EDT | 2024-05-31 | 2.46 | 1.44 | 1.92 | 0.00 | - | 1 | 7 | 28.33% |
| COST240621P00640000 | 2024-04-26 3:25PM EDT | 2024-06-21 | 2.97 | 2.81 | 3.00 | -0.78 | -20.80% | 13 | 239 | 25.14% |
| COST240719P00640000 | 2024-04-25 10:51AM EDT | 2024-07-19 | 6.13 | 4.35 | 4.55 | 0.00 | - | 1 | 292 | 23.13% |
| COST240920P00640000 | 2024-04-26 2:25PM EDT | 2024-09-20 | 8.40 | 8.10 | 8.45 | -1.75 | -17.24% | 13 | 77 | 21.45% |
| COST241018P00640000 | 2024-04-18 3:45PM EDT | 2024-10-18 | 14.75 | 9.85 | 11.60 | 0.00 | - | 29 | 139 | 22.17% |
| COST241220P00640000 | 2024-04-26 12:39PM EDT | 2024-12-20 | 15.30 | 15.10 | 15.70 | -1.75 | -10.26% | 2 | 162 | 21.59% |
| COST250117P00640000 | 2024-04-26 11:58AM EDT | 2025-01-17 | 17.00 | 16.65 | 17.40 | -2.35 | -12.14% | 2 | 62 | 21.38% |
| COST250321P00640000 | 2024-04-25 11:22AM EDT | 2025-03-21 | 23.18 | 19.85 | 21.90 | 0.00 | - | 5 | 101 | 21.43% |
| COST250620P00640000 | 2024-03-08 4:55PM EDT | 2025-06-20 | 28.60 | 28.55 | 29.85 | 0.00 | - | 2 | 167 | 22.23% |
| COST260116P00640000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 37.60 | 34.20 | 37.70 | 0.00 | - | 1 | 9 | 20.68% |
© 2024 Yahoo. All rights reserved.