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
60,741.41 -2,057.19 (-3.28%) CMC Crypto 200
1,259.47 -98.54 (-7.03%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:680.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00680000 | 2024-04-26 9:49AM EDT | 2024-05-10 | 49.00 | 102.90 | 110.85 | 0.00 | - | 1 | 1 | 213.79% |
| COST240517C00680000 | 2024-05-09 10:12AM EDT | 2024-05-17 | 92.26 | 103.60 | 109.70 | 0.00 | - | 3 | 71 | 68.76% |
| COST240524C00680000 | 2024-04-30 10:57AM EDT | 2024-05-24 | 47.40 | 104.40 | 112.40 | 0.00 | - | 2 | 4 | 60.88% |
| COST240531C00680000 | 2024-05-07 2:12PM EDT | 2024-05-31 | 91.45 | 105.70 | 112.95 | 0.00 | - | 1 | 3 | 51.79% |
| COST240607C00680000 | 2024-05-07 10:42AM EDT | 2024-06-07 | 90.95 | 106.45 | 114.40 | 0.00 | - | 2 | 1 | 48.38% |
| COST240621C00680000 | 2024-05-09 3:36PM EDT | 2024-06-21 | 104.00 | 108.25 | 116.20 | 0.00 | - | 2 | 970 | 42.80% |
| COST240719C00680000 | 2024-04-25 12:42PM EDT | 2024-07-19 | 63.15 | 112.35 | 120.05 | 0.00 | - | 1 | 32 | 37.94% |
| COST240920C00680000 | 2024-05-06 12:41PM EDT | 2024-09-20 | 94.40 | 124.70 | 126.90 | 0.00 | - | 2 | 42 | 32.97% |
| COST241018C00680000 | 2024-05-03 3:20PM EDT | 2024-10-18 | 96.45 | 129.35 | 132.15 | 0.00 | - | 1 | 2 | 33.44% |
| COST241220C00680000 | 2024-04-29 9:53AM EDT | 2024-12-20 | 92.82 | 139.50 | 142.25 | 0.00 | - | 1 | 6 | 33.69% |
| COST250117C00680000 | 2024-05-06 3:59PM EDT | 2025-01-17 | 119.70 | 142.60 | 146.85 | 0.00 | - | 4 | 78 | 33.98% |
| COST250321C00680000 | 2024-05-10 10:20AM EDT | 2025-03-21 | 150.00 | 152.30 | 156.15 | +46.00 | +44.23% | 2 | 4 | 34.30% |
| COST250620C00680000 | 2024-04-16 10:47AM EDT | 2025-06-20 | 115.25 | 164.10 | 171.35 | 0.00 | - | 1 | 8 | 35.69% |
| COST260116C00680000 | 2024-04-19 12:15PM EDT | 2026-01-16 | 126.00 | 188.50 | 194.90 | 0.00 | - | 1 | 50 | 35.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00680000 | 2024-05-10 3:20PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.04 | 0.00 | - | 65 | 251 | 96.09% |
| COST240517P00680000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | -0.04 | -57.14% | 24 | 663 | 37.31% |
| COST240524P00680000 | 2024-05-10 3:39PM EDT | 2024-05-24 | 0.67 | 0.00 | 0.67 | +0.51 | +318.75% | 1 | 356 | 38.48% |
| COST240531P00680000 | 2024-05-10 3:39PM EDT | 2024-05-31 | 0.72 | 0.59 | 0.83 | -0.27 | -27.27% | 37 | 93 | 32.98% |
| COST240607P00680000 | 2024-05-10 3:46PM EDT | 2024-06-07 | 0.90 | 0.63 | 1.09 | -0.91 | -50.28% | 3 | 17 | 30.23% |
| COST240614P00680000 | 2024-05-10 10:14AM EDT | 2024-06-14 | 1.10 | 0.41 | 1.57 | -1.01 | -47.87% | 2 | 16 | 29.19% |
| COST240621P00680000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 1.25 | 1.20 | 1.32 | -0.45 | -26.47% | 39 | 1,592 | 25.78% |
| COST240719P00680000 | 2024-05-10 3:34PM EDT | 2024-07-19 | 2.51 | 2.45 | 2.55 | -0.79 | -23.94% | 9 | 213 | 23.18% |
| COST240920P00680000 | 2024-05-10 10:38AM EDT | 2024-09-20 | 6.75 | 5.90 | 6.25 | -2.25 | -25.00% | 5 | 127 | 21.52% |
| COST241018P00680000 | 2024-05-10 10:50AM EDT | 2024-10-18 | 8.80 | 8.40 | 8.75 | -1.26 | -12.52% | 8 | 26 | 21.84% |
| COST241220P00680000 | 2024-05-09 3:44PM EDT | 2024-12-20 | 14.95 | 13.20 | 13.75 | 0.00 | - | 6 | 76 | 21.89% |
| COST250117P00680000 | 2024-05-09 2:10PM EDT | 2025-01-17 | 16.40 | 14.40 | 14.95 | 0.00 | - | 20 | 314 | 21.35% |
| COST250321P00680000 | 2024-05-07 11:22AM EDT | 2025-03-21 | 22.14 | 18.75 | 21.05 | 0.00 | - | 1 | 38 | 22.13% |
| COST250620P00680000 | 2024-05-10 10:35AM EDT | 2025-06-20 | 26.30 | 22.70 | 27.85 | -4.69 | -15.13% | 3 | 16 | 22.27% |
| COST260116P00680000 | 2024-05-07 1:38PM EDT | 2026-01-16 | 37.10 | 33.10 | 37.90 | 0.00 | - | 2 | 104 | 21.24% |
© 2024 Yahoo. All rights reserved.