Singapore markets close in 6 hours 45 minutes
Straits Times Index
3,304.78 +7.89 (+0.24%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,436.95 +229.82 (+1.26%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,684.20 +2,365.30 (+4.13%) CMC Crypto 200
1,279.27 +8.52 (+0.67%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:655.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00655000 | 2024-04-29 10:41AM EDT | 2024-05-03 | 72.80 | 74.00 | 80.05 | 0.00 | - | 5 | 5 | 162.60% |
| COST240510C00655000 | 2024-04-15 11:43AM EDT | 2024-05-10 | 81.67 | 74.30 | 80.90 | 0.00 | - | 30 | 6 | 62.10% |
| COST240517C00655000 | 2024-04-22 3:59PM EDT | 2024-05-17 | 63.50 | 74.40 | 81.90 | 0.00 | - | 2 | 12 | 48.90% |
| COST240524C00655000 | 2024-04-26 3:37PM EDT | 2024-05-24 | 77.90 | 76.00 | 83.00 | 0.00 | - | 1 | 1 | 43.31% |
| COST240531C00655000 | 2024-05-02 3:33PM EDT | 2024-05-31 | 83.20 | 78.60 | 85.05 | +3.09 | +3.86% | 11 | 80 | 42.04% |
| COST240621C00655000 | 2024-04-29 10:13AM EDT | 2024-06-21 | 81.12 | 83.15 | 88.25 | 0.00 | - | 1 | 362 | 36.64% |
| COST240719C00655000 | 2024-04-19 12:06PM EDT | 2024-07-19 | 67.40 | 88.15 | 94.35 | 0.00 | - | 5 | 40 | 35.66% |
| COST240920C00655000 | 2024-04-22 10:22AM EDT | 2024-09-20 | 80.00 | 97.20 | 102.95 | 0.00 | - | 4 | 83 | 32.58% |
| COST241220C00655000 | 2024-04-24 12:13PM EDT | 2024-12-20 | 107.50 | 113.80 | 118.45 | 0.00 | - | 10 | 27 | 33.35% |
| COST250117C00655000 | 2024-05-01 2:07PM EDT | 2025-01-17 | 113.50 | 117.80 | 122.60 | 0.00 | - | 1 | 111 | 33.45% |
| COST250620C00655000 | 2024-04-22 11:56AM EDT | 2025-06-20 | 122.63 | 137.55 | 142.40 | 0.00 | - | 24 | 26 | 33.75% |
| COST260116C00655000 | 2024-04-30 9:49AM EDT | 2026-01-16 | 156.00 | 160.90 | 166.65 | 0.00 | - | 2 | 52 | 34.61% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00655000 | 2024-05-02 1:12PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 14 | 53 | 75.78% |
| COST240510P00655000 | 2024-05-02 3:35PM EDT | 2024-05-10 | 0.08 | 0.03 | 0.10 | -0.13 | -61.90% | 48 | 33 | 31.93% |
| COST240517P00655000 | 2024-05-02 2:09PM EDT | 2024-05-17 | 0.37 | 0.15 | 0.42 | -0.10 | -21.28% | 1 | 486 | 28.69% |
| COST240524P00655000 | 2024-05-01 12:57PM EDT | 2024-05-24 | 1.02 | 0.51 | 0.85 | -0.10 | -8.93% | 1 | 51 | 26.88% |
| COST240531P00655000 | 2024-05-02 11:33AM EDT | 2024-05-31 | 2.53 | 1.89 | 2.67 | -0.48 | -15.95% | 1 | 23 | 30.38% |
| COST240621P00655000 | 2024-05-02 2:12PM EDT | 2024-06-21 | 3.85 | 3.55 | 3.80 | -1.10 | -22.22% | 27 | 700 | 25.53% |
| COST240719P00655000 | 2024-05-01 11:01AM EDT | 2024-07-19 | 7.44 | 5.10 | 5.85 | 0.00 | - | 6 | 122 | 23.40% |
| COST240920P00655000 | 2024-04-19 11:47AM EDT | 2024-09-20 | 11.35 | 9.80 | 10.40 | -5.05 | -30.79% | 1 | 79 | 21.49% |
| COST241018P00655000 | 2024-05-02 3:27PM EDT | 2024-10-18 | 12.60 | 12.65 | 13.30 | -3.40 | -21.25% | 2 | 40 | 21.75% |
| COST241220P00655000 | 2024-04-19 10:53AM EDT | 2024-12-20 | 24.62 | 18.00 | 18.85 | 0.00 | - | 2 | 72 | 21.79% |
| COST250117P00655000 | 2024-05-02 1:32PM EDT | 2025-01-17 | 20.00 | 19.30 | 20.40 | -1.80 | -8.26% | 1 | 108 | 21.40% |
| COST250321P00655000 | 2024-04-18 10:55AM EDT | 2025-03-21 | 28.28 | 20.25 | 25.70 | 0.00 | - | 50 | 86 | 21.63% |
| COST250620P00655000 | 2024-03-25 3:36PM EDT | 2025-06-20 | 28.95 | 27.60 | 33.45 | 0.00 | - | 1 | 12 | 22.12% |
| COST260116P00655000 | 2024-04-29 10:51AM EDT | 2026-01-16 | 40.95 | 38.65 | 41.95 | 0.00 | - | 7 | 27 | 20.64% |
© 2024 Yahoo. All rights reserved.