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
60,871.21 -2,336.64 (-3.70%) CMC Crypto 200
1,258.41 -99.60 (-7.33%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:660.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00660000 | 2024-04-24 3:41PM EDT | 2024-05-10 | 65.37 | 122.85 | 130.80 | 0.00 | - | 1 | 1 | 245.48% |
| COST240517C00660000 | 2024-05-01 3:42PM EDT | 2024-05-17 | 69.13 | 123.50 | 131.50 | 0.00 | - | 5 | 16 | 54.79% |
| COST240531C00660000 | 2024-05-06 11:24AM EDT | 2024-05-31 | 93.13 | 125.25 | 132.05 | 0.00 | - | 1 | 48 | 56.56% |
| COST240621C00660000 | 2024-05-06 1:19PM EDT | 2024-06-21 | 100.18 | 127.70 | 134.40 | 0.00 | - | 15 | 59 | 45.34% |
| COST240719C00660000 | 2024-05-07 1:20PM EDT | 2024-07-19 | 119.75 | 131.30 | 138.80 | 0.00 | - | 2 | 35 | 41.30% |
| COST240920C00660000 | 2024-05-09 11:55AM EDT | 2024-09-20 | 132.52 | 139.30 | 147.25 | 0.00 | - | 1 | 43 | 37.16% |
| COST241018C00660000 | 2024-05-09 2:16PM EDT | 2024-10-18 | 139.15 | 144.05 | 151.70 | 0.00 | - | 2 | 8 | 36.89% |
| COST241220C00660000 | 2024-05-06 2:27PM EDT | 2024-12-20 | 128.70 | 154.80 | 159.15 | 0.00 | - | 2 | 11 | 35.48% |
| COST250117C00660000 | 2024-05-02 1:02PM EDT | 2025-01-17 | 113.57 | 159.30 | 163.00 | 0.00 | - | 1 | 72 | 35.42% |
| COST250321C00660000 | 2024-05-01 10:45AM EDT | 2025-03-21 | 115.52 | 167.75 | 171.95 | 0.00 | - | 1 | 2 | 35.66% |
| COST250620C00660000 | 2024-05-10 1:13PM EDT | 2025-06-20 | 178.30 | 178.90 | 186.30 | +53.34 | +42.69% | 2 | 16 | 36.83% |
| COST260116C00660000 | 2024-03-20 9:42AM EDT | 2026-01-16 | 157.99 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00660000 | 2024-05-09 10:25AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 73 | 103.13% |
| COST240517P00660000 | 2024-05-10 1:00PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.09 | -0.07 | -53.85% | 49 | 540 | 46.97% |
| COST240524P00660000 | 2024-05-10 10:45AM EDT | 2024-05-24 | 0.30 | 0.03 | 0.58 | +0.05 | +20.00% | 2 | 115 | 43.97% |
| COST240531P00660000 | 2024-05-09 3:12PM EDT | 2024-05-31 | 0.66 | 0.34 | 0.50 | 0.00 | - | 17 | 44 | 35.47% |
| COST240607P00660000 | 2024-05-02 3:49PM EDT | 2024-06-07 | 3.30 | 0.33 | 0.79 | 0.00 | - | - | 3 | 33.29% |
| COST240621P00660000 | 2024-05-10 3:29PM EDT | 2024-06-21 | 0.80 | 0.72 | 0.85 | -0.28 | -25.93% | 15 | 346 | 27.69% |
| COST240719P00660000 | 2024-05-10 11:13AM EDT | 2024-07-19 | 1.85 | 1.56 | 1.73 | -0.25 | -11.90% | 14 | 118 | 24.65% |
| COST240920P00660000 | 2024-05-09 3:53PM EDT | 2024-09-20 | 4.79 | 4.25 | 4.55 | -0.27 | -5.34% | 5 | 143 | 22.52% |
| COST241018P00660000 | 2024-05-09 12:14PM EDT | 2024-10-18 | 6.65 | 6.30 | 6.65 | -1.10 | -14.19% | 1 | 341 | 22.81% |
| COST241220P00660000 | 2024-05-10 3:25PM EDT | 2024-12-20 | 10.90 | 10.40 | 10.85 | -1.55 | -12.45% | 3 | 103 | 22.66% |
| COST250117P00660000 | 2024-05-07 9:56AM EDT | 2025-01-17 | 11.90 | 11.40 | 11.95 | -2.78 | -18.94% | 1 | 491 | 22.12% |
| COST250321P00660000 | 2024-05-01 10:53AM EDT | 2025-03-21 | 16.40 | 15.25 | 16.40 | -11.75 | -41.74% | 10 | 11 | 22.30% |
| COST250620P00660000 | 2024-05-09 2:47PM EDT | 2025-06-20 | 21.61 | 20.05 | 22.15 | 0.00 | - | 2 | 16 | 22.27% |
| COST260116P00660000 | 2024-05-07 10:12AM EDT | 2026-01-16 | 34.00 | 27.70 | 32.40 | 0.00 | - | 2 | 29 | 21.59% |
© 2024 Yahoo. All rights reserved.