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
63,944.54 +795.66 (+1.26%) CMC Crypto 200
1,375.16 +62.53 (+4.75%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00650000 | 2024-04-15 11:36AM EDT | 2024-04-26 | 85.08 | 55.05 | 64.60 | 0.00 | - | 48 | 34 | 63.85% |
| COST240503C00650000 | 2024-03-22 3:01PM EDT | 2024-05-03 | 92.58 | 55.55 | 64.60 | 0.00 | - | 10 | 10 | 45.15% |
| COST240517C00650000 | 2024-04-16 2:21PM EDT | 2024-05-17 | 70.55 | 58.80 | 67.40 | 0.00 | - | 26 | 44 | 37.58% |
| COST240531C00650000 | 2024-04-17 11:08AM EDT | 2024-05-31 | 75.80 | 65.85 | 69.90 | 0.00 | - | 60 | 61 | 34.42% |
| COST240621C00650000 | 2024-04-19 3:32PM EDT | 2024-06-21 | 70.30 | 71.30 | 72.80 | -6.46 | -8.42% | 4 | 7 | 31.42% |
| COST240719C00650000 | 2024-04-19 3:15PM EDT | 2024-07-19 | 75.00 | 74.95 | 78.80 | -9.40 | -11.14% | 11 | 98 | 31.50% |
| COST240920C00650000 | 2024-04-16 11:15AM EDT | 2024-09-20 | 96.38 | 85.35 | 87.90 | 0.00 | - | 1 | 77 | 30.09% |
| COST241018C00650000 | 2024-03-06 4:17PM EDT | 2024-10-18 | 151.71 | 94.85 | 98.05 | 0.00 | - | 2 | 3 | 33.48% |
| COST250117C00650000 | 2023-12-26 2:03PM EDT | 2025-01-17 | 87.20 | 0.00 | 0.00 | 0.00 | - | 7 | 591 | 0.00% |
| COST250321C00650000 | 2024-04-16 1:06PM EDT | 2025-03-21 | 119.18 | 113.85 | 116.90 | 0.00 | - | 1 | 3 | 32.35% |
| COST250620C00650000 | 2023-12-21 4:11PM EDT | 2025-06-20 | 99.71 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| COST260116C00650000 | 2023-12-22 2:21PM EDT | 2026-01-16 | 122.13 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00650000 | 2024-04-19 3:46PM EDT | 2024-04-26 | 0.16 | 0.11 | 0.19 | -0.06 | -27.27% | 19 | 191 | 30.27% |
| COST240503P00650000 | 2024-04-19 3:05PM EDT | 2024-05-03 | 0.72 | 0.50 | 0.65 | +0.17 | +30.91% | 30 | 119 | 26.39% |
| COST240510P00650000 | 2024-04-19 3:41PM EDT | 2024-05-10 | 1.37 | 1.01 | 1.31 | +0.05 | +3.79% | 23 | 36 | 25.03% |
| COST240517P00650000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 1.99 | 1.83 | 1.98 | +0.14 | +7.57% | 315 | 382 | 24.01% |
| COST240524P00650000 | 2024-04-18 1:24PM EDT | 2024-05-24 | 2.70 | 2.42 | 2.90 | 0.00 | - | 1 | 20 | 23.87% |
| COST240621P00650000 | 2024-04-19 3:55PM EDT | 2024-06-21 | 7.07 | 6.95 | 7.55 | -0.03 | -0.42% | 72 | 288 | 24.63% |
| COST240719P00650000 | 2024-04-19 1:18PM EDT | 2024-07-19 | 10.00 | 9.25 | 9.65 | +1.25 | +14.29% | 9 | 127 | 22.66% |
| COST240920P00650000 | 2024-04-19 3:18PM EDT | 2024-09-20 | 15.00 | 14.15 | 14.65 | +1.84 | +13.98% | 1 | 114 | 21.07% |
| COST241018P00650000 | 2024-04-19 1:45PM EDT | 2024-10-18 | 18.00 | 16.80 | 18.70 | +5.35 | +42.29% | 23 | 120 | 21.92% |
| COST250117P00650000 | 2023-12-26 4:48PM EDT | 2025-01-17 | 37.00 | 0.00 | 0.00 | 0.00 | - | 5 | 534 | 1.56% |
| COST250321P00650000 | 2024-04-17 1:21PM EDT | 2025-03-21 | 27.40 | 27.90 | 28.80 | 0.00 | - | 2 | 89 | 20.56% |
| COST250620P00650000 | 2023-12-22 12:21PM EDT | 2025-06-20 | 47.75 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 1.56% |
| COST260116P00650000 | 2023-12-26 4:14PM EDT | 2026-01-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 1.56% |
© 2024 Yahoo. All rights reserved.