Singapore markets open in 8 hours 6 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,054.70 -15.85 (-0.31%) Dow
38,360.84 -142.85 (-0.37%) Nasdaq
15,669.47 -27.17 (-0.17%) Bitcoin USD
64,671.70 -2,084.01 (-3.12%) CMC Crypto 200
1,398.28 -25.82 (-1.81%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
Strike:665.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00665000 | 2024-04-16 3:41PM EDT | 2024-04-26 | 52.81 | 54.05 | 60.00 | 0.00 | - | - | 1 | 61.04% |
| COST240510C00665000 | 2024-04-16 3:54PM EDT | 2024-05-10 | 55.33 | 55.50 | 61.80 | 0.00 | - | - | 3 | 40.95% |
| COST240517C00665000 | 2024-04-18 1:24PM EDT | 2024-05-17 | 51.26 | 56.80 | 61.60 | 0.00 | - | 1 | 32 | 34.03% |
| COST240531C00665000 | 2024-04-24 9:52AM EDT | 2024-05-31 | 64.33 | 62.65 | 66.80 | +2.68 | +4.35% | 60 | 61 | 35.14% |
| COST240621C00665000 | 2024-04-18 2:44PM EDT | 2024-06-21 | 61.30 | 66.65 | 68.75 | 0.00 | - | 15 | 303 | 30.42% |
| COST240719C00665000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 71.42 | 70.55 | 72.75 | -12.06 | -14.45% | 1 | 47 | 28.64% |
| COST240920C00665000 | 2024-04-19 1:15PM EDT | 2024-09-20 | 71.25 | 81.95 | 83.30 | 0.00 | - | 1 | 58 | 28.59% |
| COST241220C00665000 | 2024-03-08 4:18PM EDT | 2024-12-20 | 111.24 | 94.45 | 97.00 | 0.00 | - | 5 | 7 | 29.17% |
| COST250117C00665000 | 2024-04-23 9:35AM EDT | 2025-01-17 | 101.35 | 101.10 | 103.70 | 0.00 | - | 1 | 274 | 30.61% |
| COST250321C00665000 | 2024-03-14 9:53AM EDT | 2025-03-21 | 127.74 | 119.45 | 122.75 | 0.00 | - | 1 | 1 | 35.14% |
| COST250620C00665000 | 2024-04-11 1:48PM EDT | 2025-06-20 | 132.85 | 122.45 | 125.40 | 0.00 | - | 1 | 193 | 32.06% |
| COST260116C00665000 | 2024-04-23 9:51AM EDT | 2026-01-16 | 145.45 | 143.85 | 149.05 | 0.00 | - | 1 | 139 | 32.97% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00665000 | 2024-04-24 12:16PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.07 | -0.03 | -42.86% | 6 | 214 | 37.50% |
| COST240503P00665000 | 2024-04-24 11:55AM EDT | 2024-05-03 | 0.30 | 0.27 | 0.34 | -0.01 | -3.23% | 3 | 136 | 25.83% |
| COST240510P00665000 | 2024-04-24 10:14AM EDT | 2024-05-10 | 0.88 | 0.82 | 0.92 | -0.02 | -2.22% | 3 | 66 | 23.98% |
| COST240517P00665000 | 2024-04-24 10:56AM EDT | 2024-05-17 | 1.42 | 1.48 | 1.59 | 0.00 | - | 14 | 302 | 22.92% |
| COST240524P00665000 | 2024-04-24 12:24PM EDT | 2024-05-24 | 2.05 | 2.10 | 2.31 | -0.04 | -1.91% | 5 | 58 | 22.26% |
| COST240531P00665000 | 2024-04-24 11:27AM EDT | 2024-05-31 | 4.52 | 4.75 | 5.00 | -0.01 | -0.22% | 1 | 17 | 25.62% |
| COST240621P00665000 | 2024-04-24 12:34PM EDT | 2024-06-21 | 6.70 | 6.70 | 6.85 | +0.30 | +4.69% | 2 | 597 | 23.11% |
| COST240719P00665000 | 2024-04-23 9:56AM EDT | 2024-07-19 | 9.65 | 8.80 | 9.15 | 0.00 | - | 1 | 319 | 21.41% |
| COST240920P00665000 | 2024-04-19 3:03PM EDT | 2024-09-20 | 19.20 | 14.10 | 14.45 | 0.00 | - | 2 | 190 | 20.12% |
| COST241018P00665000 | 2024-04-23 1:22PM EDT | 2024-10-18 | 17.15 | 17.00 | 17.50 | 0.00 | - | 2 | 40 | 20.37% |
| COST241220P00665000 | 2024-04-15 1:30PM EDT | 2024-12-20 | 24.75 | 22.65 | 23.30 | 0.00 | - | 1 | 14 | 20.48% |
| COST250117P00665000 | 2024-04-24 11:09AM EDT | 2025-01-17 | 24.30 | 24.35 | 24.85 | +0.25 | +1.04% | 1 | 139 | 20.12% |
| COST250321P00665000 | 2024-04-03 12:28PM EDT | 2025-03-21 | 33.75 | 28.60 | 30.05 | 0.00 | - | 1 | 12 | 20.29% |
| COST250620P00665000 | 2024-03-08 4:09PM EDT | 2025-06-20 | 34.70 | 35.45 | 37.35 | 0.00 | - | 3 | 133 | 20.65% |
| COST260116P00665000 | 2024-04-05 11:45AM EDT | 2026-01-16 | 44.75 | 42.85 | 45.20 | 0.00 | - | 1 | 129 | 19.18% |
© 2024 Yahoo. All rights reserved.