Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,807.66 -1,506.67 (-2.42%) CMC Crypto 200
1,254.52 -103.49 (-7.62%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
Strike:645.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00645000 | 2024-05-03 3:09PM EDT | 2024-05-10 | 99.60 | 135.50 | 142.35 | 0.00 | - | 1 | 1 | 257.47% |
| COST240517C00645000 | 2024-05-03 3:09PM EDT | 2024-05-17 | 100.40 | 135.95 | 141.00 | 0.00 | - | 1 | 37 | 80.49% |
| COST240524C00645000 | 2024-04-16 10:33AM EDT | 2024-05-24 | 81.00 | 136.90 | 143.20 | 0.00 | - | - | 68 | 51.05% |
| COST240531C00645000 | 2024-05-03 9:36AM EDT | 2024-05-31 | 93.22 | 137.70 | 144.00 | 0.00 | - | 4 | 4 | 60.99% |
| COST240621C00645000 | 2024-05-09 2:16PM EDT | 2024-06-21 | 138.31 | 140.20 | 146.35 | 0.00 | - | 1 | 177 | 48.80% |
| COST240719C00645000 | 2024-04-22 9:35AM EDT | 2024-07-19 | 80.90 | 143.45 | 149.90 | 0.00 | - | 4 | 18 | 43.15% |
| COST240920C00645000 | 2024-05-07 10:03AM EDT | 2024-09-20 | 136.08 | 151.60 | 158.50 | 0.00 | - | 4 | 38 | 39.08% |
| COST241018C00645000 | 2024-04-23 12:25PM EDT | 2024-10-18 | 104.84 | 155.25 | 161.60 | 0.00 | - | - | 21 | 37.81% |
| COST241220C00645000 | 2024-05-06 2:27PM EDT | 2024-12-20 | 140.80 | 166.55 | 168.60 | 0.00 | - | 2 | 4 | 36.22% |
| COST250117C00645000 | 2024-05-07 3:55PM EDT | 2025-01-17 | 160.67 | 169.90 | 172.45 | 0.00 | - | 1 | 748 | 36.21% |
| COST250321C00645000 | 2024-05-02 10:25AM EDT | 2025-03-21 | 131.90 | 178.50 | 184.95 | 0.00 | - | - | 2 | 38.14% |
| COST250620C00645000 | 2024-05-06 9:30AM EDT | 2025-06-20 | 161.32 | 189.60 | 194.40 | 0.00 | - | 1 | 140 | 37.28% |
| COST260116C00645000 | 2024-05-03 11:54AM EDT | 2026-01-16 | 175.00 | 212.05 | 218.05 | 0.00 | - | 2 | 30 | 37.53% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00645000 | 2024-04-30 3:07PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 28 | 122.66% |
| COST240517P00645000 | 2024-05-10 2:27PM EDT | 2024-05-17 | 0.06 | 0.01 | 0.11 | -0.06 | -50.00% | 8 | 377 | 52.73% |
| COST240524P00645000 | 2024-05-03 10:17AM EDT | 2024-05-24 | 0.42 | 0.01 | 1.50 | 0.00 | - | 1 | 60 | 50.17% |
| COST240531P00645000 | 2024-05-10 10:02AM EDT | 2024-05-31 | 0.35 | 0.25 | 0.35 | -0.58 | -62.37% | 3 | 66 | 36.82% |
| COST240607P00645000 | 2024-05-09 2:02PM EDT | 2024-06-07 | 0.60 | 0.25 | 0.65 | 0.00 | - | 1 | 11 | 35.21% |
| COST240621P00645000 | 2024-05-10 2:49PM EDT | 2024-06-21 | 0.63 | 0.58 | 0.68 | -0.20 | -24.10% | 22 | 478 | 29.13% |
| COST240719P00645000 | 2024-05-10 10:44AM EDT | 2024-07-19 | 1.39 | 1.25 | 1.38 | -0.10 | -6.71% | 8 | 63 | 25.67% |
| COST240920P00645000 | 2024-05-09 2:14PM EDT | 2024-09-20 | 4.15 | 3.55 | 3.75 | 0.00 | - | 13 | 147 | 23.22% |
| COST241018P00645000 | 2024-05-06 2:04PM EDT | 2024-10-18 | 8.25 | 5.35 | 5.60 | 0.00 | - | 5 | 26 | 23.46% |
| COST241220P00645000 | 2024-05-10 12:28PM EDT | 2024-12-20 | 9.62 | 9.00 | 9.40 | -0.30 | -3.02% | 2 | 53 | 23.24% |
| COST250117P00645000 | 2024-05-09 12:20PM EDT | 2025-01-17 | 11.33 | 10.00 | 10.45 | 0.00 | - | 6 | 290 | 22.70% |
| COST250321P00645000 | 2024-05-07 11:27AM EDT | 2025-03-21 | 15.85 | 12.80 | 14.95 | 0.00 | - | 8 | 28 | 23.05% |
| COST250620P00645000 | 2024-04-10 12:35PM EDT | 2025-06-20 | 28.00 | 18.25 | 19.45 | 0.00 | - | 1 | 149 | 22.51% |
| COST260116P00645000 | 2024-04-26 1:51PM EDT | 2026-01-16 | 35.75 | 27.10 | 30.55 | 0.00 | - | 5 | 18 | 22.29% |
© 2024 Yahoo. All rights reserved.