Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,161.12 -744.89 (-1.17%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:695.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00695000 | 2024-04-26 10:08AM EDT | 2024-05-03 | 32.70 | 32.75 | 37.95 | +5.64 | +20.84% | 1 | 10 | 38.35% |
| COST240510C00695000 | 2024-04-18 11:49AM EDT | 2024-05-10 | 27.60 | 36.25 | 42.00 | 0.00 | - | 3 | 1 | 36.94% |
| COST240517C00695000 | 2024-04-24 3:09PM EDT | 2024-05-17 | 33.92 | 37.90 | 40.45 | 0.00 | - | 21 | 109 | 27.25% |
| COST240524C00695000 | 2024-04-23 9:47AM EDT | 2024-05-24 | 33.35 | 37.00 | 43.15 | 0.00 | - | 9 | 9 | 27.91% |
| COST240531C00695000 | 2024-04-25 10:04AM EDT | 2024-05-31 | 37.95 | 44.25 | 49.55 | 0.00 | - | 25 | 8 | 33.38% |
| COST240621C00695000 | 2024-04-25 2:15PM EDT | 2024-06-21 | 45.85 | 48.35 | 52.10 | 0.00 | - | 81 | 183 | 28.92% |
| COST240719C00695000 | 2024-04-24 3:11PM EDT | 2024-07-19 | 51.50 | 54.25 | 59.85 | 0.00 | - | 2 | 172 | 29.73% |
| COST240920C00695000 | 2024-04-25 3:05PM EDT | 2024-09-20 | 61.92 | 65.70 | 68.20 | 0.00 | - | 1 | 189 | 27.34% |
| COST241018C00695000 | 2024-04-23 11:06AM EDT | 2024-10-18 | 68.40 | 72.20 | 77.90 | 0.00 | - | 2 | 4 | 30.17% |
| COST241220C00695000 | 2024-04-15 3:21PM EDT | 2024-12-20 | 80.72 | 81.20 | 86.15 | 0.00 | - | 2 | 22 | 29.57% |
| COST250117C00695000 | 2024-04-03 9:52AM EDT | 2025-01-17 | 74.53 | 85.50 | 90.90 | 0.00 | - | 1 | 53 | 29.98% |
| COST250321C00695000 | 2024-04-24 9:51AM EDT | 2025-03-21 | 93.00 | 97.40 | 101.70 | 0.00 | - | 1 | 2 | 31.07% |
| COST250620C00695000 | 2024-04-17 12:55PM EDT | 2025-06-20 | 99.70 | 108.85 | 114.90 | 0.00 | - | 1 | 19 | 31.93% |
| COST260116C00695000 | 2024-04-05 3:11PM EDT | 2026-01-16 | 122.52 | 133.85 | 141.00 | 0.00 | - | 1 | 52 | 33.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00695000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.37 | 0.35 | 0.56 | -0.81 | -68.64% | 197 | 333 | 22.23% |
| COST240510P00695000 | 2024-04-26 3:04PM EDT | 2024-05-10 | 1.25 | 1.16 | 1.39 | -1.30 | -50.98% | 76 | 121 | 19.64% |
| COST240517P00695000 | 2024-04-26 3:54PM EDT | 2024-05-17 | 2.63 | 2.57 | 2.78 | -1.57 | -37.38% | 67 | 530 | 19.86% |
| COST240524P00695000 | 2024-04-26 3:38PM EDT | 2024-05-24 | 3.75 | 3.65 | 3.95 | -1.43 | -27.61% | 19 | 57 | 19.52% |
| COST240531P00695000 | 2024-04-26 12:25PM EDT | 2024-05-31 | 8.02 | 7.55 | 8.25 | -2.06 | -20.44% | 2 | 14 | 23.97% |
| COST240621P00695000 | 2024-04-26 3:47PM EDT | 2024-06-21 | 10.55 | 10.25 | 10.65 | -2.25 | -17.58% | 29 | 952 | 21.55% |
| COST240719P00695000 | 2024-04-26 12:43PM EDT | 2024-07-19 | 13.50 | 12.85 | 13.50 | -2.57 | -15.99% | 1 | 110 | 20.01% |
| COST240920P00695000 | 2024-04-25 3:31PM EDT | 2024-09-20 | 21.95 | 18.85 | 19.70 | 0.00 | - | 4 | 217 | 18.94% |
| COST241018P00695000 | 2024-04-11 2:23PM EDT | 2024-10-18 | 23.37 | 22.80 | 23.60 | 0.00 | - | 1 | 11 | 19.49% |
| COST241220P00695000 | 2024-04-16 12:34PM EDT | 2024-12-20 | 35.02 | 28.75 | 29.80 | 0.00 | - | 1 | 13 | 19.58% |
| COST250117P00695000 | 2024-04-25 10:18AM EDT | 2025-01-17 | 34.80 | 30.30 | 31.50 | 0.00 | - | 2 | 161 | 19.25% |
| COST250321P00695000 | 2024-04-23 10:21AM EDT | 2025-03-21 | 39.02 | 35.00 | 36.25 | 0.00 | - | 10 | 43 | 19.15% |
| COST250620P00695000 | 2024-03-06 4:48PM EDT | 2025-06-20 | 37.75 | 45.65 | 51.00 | 0.00 | - | 1 | 7 | 21.96% |
| COST260116P00695000 | 2024-04-04 2:15PM EDT | 2026-01-16 | 56.48 | 50.60 | 54.55 | 0.00 | - | 3 | 36 | 18.91% |
© 2024 Yahoo. All rights reserved.