Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,075.00 +3,922.46 (+6.63%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:685.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00685000 | 2024-04-26 10:24AM EDT | 2024-05-10 | 43.75 | 57.10 | 63.25 | 0.00 | - | 1 | 1 | 57.20% |
| COST240517C00685000 | 2024-05-02 10:37AM EDT | 2024-05-17 | 45.46 | 58.00 | 64.35 | 0.00 | - | 1 | 66 | 43.70% |
| COST240524C00685000 | 2024-04-30 12:51PM EDT | 2024-05-24 | 41.75 | 60.00 | 65.90 | 0.00 | - | 1 | 82 | 39.15% |
| COST240531C00685000 | 2024-04-24 12:55PM EDT | 2024-05-31 | 46.98 | 63.05 | 67.15 | 0.00 | - | 60 | 60 | 36.18% |
| COST240621C00685000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 71.05 | 68.20 | 71.95 | +11.52 | +19.35% | 26 | 459 | 33.42% |
| COST240719C00685000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 67.62 | 73.70 | 77.10 | +3.62 | +5.66% | 1 | 53 | 31.44% |
| COST240920C00685000 | 2024-05-03 2:59PM EDT | 2024-09-20 | 87.38 | 84.20 | 87.95 | +12.88 | +17.29% | 5 | 205 | 30.31% |
| COST241018C00685000 | 2024-04-18 10:35AM EDT | 2024-10-18 | 74.82 | 90.30 | 93.85 | 0.00 | - | 10 | 10 | 31.01% |
| COST241220C00685000 | 2024-04-02 11:09AM EDT | 2024-12-20 | 81.23 | 90.45 | 92.05 | 0.00 | - | 1 | 6 | 25.58% |
| COST250117C00685000 | 2024-05-02 1:05PM EDT | 2025-01-17 | 95.90 | 103.65 | 110.30 | 0.00 | - | 1 | 609 | 32.30% |
| COST250321C00685000 | 2024-04-26 9:33AM EDT | 2025-03-21 | 98.20 | 113.55 | 118.75 | 0.00 | - | 1 | 3 | 32.30% |
| COST250620C00685000 | 2024-04-22 11:23AM EDT | 2025-06-20 | 101.50 | 126.05 | 132.10 | 0.00 | - | 21 | 203 | 33.13% |
| COST260116C00685000 | 2024-04-19 11:56AM EDT | 2026-01-16 | 123.17 | 149.05 | 157.00 | 0.00 | - | 17 | 70 | 33.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00685000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.07 | 0.03 | 0.12 | -0.14 | -66.67% | 95 | 142 | 26.76% |
| COST240517P00685000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.39 | 0.27 | 0.50 | -0.67 | -63.21% | 261 | 576 | 23.69% |
| COST240524P00685000 | 2024-05-03 2:31PM EDT | 2024-05-24 | 0.86 | 0.80 | 1.04 | -0.84 | -49.41% | 15 | 75 | 22.42% |
| COST240531P00685000 | 2024-05-03 3:14PM EDT | 2024-05-31 | 3.37 | 3.20 | 3.80 | -1.78 | -34.56% | 44 | 79 | 27.37% |
| COST240607P00685000 | 2024-05-03 3:51PM EDT | 2024-06-07 | 4.03 | 3.85 | 4.45 | -3.09 | -43.40% | 4 | 30 | 25.78% |
| COST240621P00685000 | 2024-05-03 3:05PM EDT | 2024-06-21 | 5.38 | 5.15 | 5.65 | -2.47 | -31.46% | 54 | 728 | 23.67% |
| COST240719P00685000 | 2024-05-03 3:30PM EDT | 2024-07-19 | 7.80 | 6.40 | 8.25 | -3.20 | -29.09% | 17 | 195 | 21.82% |
| COST240920P00685000 | 2024-05-03 3:16PM EDT | 2024-09-20 | 13.12 | 11.80 | 13.80 | -2.93 | -18.26% | 2 | 138 | 20.31% |
| COST241018P00685000 | 2024-05-03 12:05PM EDT | 2024-10-18 | 17.30 | 16.20 | 17.10 | -2.05 | -10.59% | 15 | 31 | 20.62% |
| COST241220P00685000 | 2024-05-03 3:16PM EDT | 2024-12-20 | 21.85 | 22.30 | 23.15 | -3.67 | -14.38% | 1 | 24 | 20.69% |
| COST250117P00685000 | 2024-05-02 2:31PM EDT | 2025-01-17 | 23.97 | 23.90 | 24.75 | -3.43 | -12.52% | 2 | 186 | 20.30% |
| COST250321P00685000 | 2024-04-12 9:51AM EDT | 2025-03-21 | 32.40 | 28.30 | 29.60 | 0.00 | - | 5 | 9 | 20.23% |
| COST250620P00685000 | 2024-04-16 12:43PM EDT | 2025-06-20 | 42.37 | 33.20 | 35.80 | 0.00 | - | 1 | 11 | 20.10% |
| COST260116P00685000 | 2024-04-25 12:19PM EDT | 2026-01-16 | 50.55 | 42.55 | 47.55 | 0.00 | - | 1 | 22 | 19.75% |
© 2024 Yahoo. All rights reserved.