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
60,885.34 -2,011.64 (-3.20%) CMC Crypto 200
1,261.28 -96.72 (-7.12%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00700000 | 2024-05-10 3:32PM EDT | 2024-05-17 | 84.64 | 83.70 | 90.45 | +6.61 | +8.47% | 5 | 296 | 66.38% |
| COST240524C00700000 | 2024-05-06 3:01PM EDT | 2024-05-24 | 56.76 | 84.60 | 91.35 | 0.00 | - | 4 | 15 | 50.26% |
| COST240531C00700000 | 2024-04-30 3:43PM EDT | 2024-05-31 | 36.25 | 86.15 | 93.10 | 0.00 | - | 5 | 71 | 45.70% |
| COST240607C00700000 | 2024-05-07 1:09PM EDT | 2024-06-07 | 75.29 | 87.15 | 94.25 | 0.00 | - | - | 5 | 41.99% |
| COST240614C00700000 | 2024-05-07 11:06AM EDT | 2024-06-14 | 76.65 | 88.25 | 96.15 | 0.00 | - | 1 | 1 | 40.87% |
| COST240621C00700000 | 2024-05-10 3:49PM EDT | 2024-06-21 | 91.77 | 89.15 | 97.00 | +5.77 | +6.71% | 1 | 212 | 38.59% |
| COST240719C00700000 | 2024-05-10 3:46PM EDT | 2024-07-19 | 96.68 | 93.85 | 100.00 | +5.15 | +5.63% | 8 | 198 | 33.22% |
| COST240920C00700000 | 2024-05-10 3:53PM EDT | 2024-09-20 | 108.00 | 107.20 | 109.65 | +6.20 | +6.09% | 4 | 247 | 31.06% |
| COST241018C00700000 | 2024-05-01 3:07PM EDT | 2024-10-18 | 69.30 | 112.70 | 115.25 | 0.00 | - | 2 | 12 | 31.64% |
| COST241220C00700000 | 2024-05-10 3:01PM EDT | 2024-12-20 | 122.56 | 123.80 | 126.15 | +5.41 | +4.62% | 2 | 90 | 32.20% |
| COST250117C00700000 | 2024-05-10 2:33PM EDT | 2025-01-17 | 126.50 | 127.25 | 131.10 | +6.04 | +5.01% | 1 | 274 | 32.61% |
| COST250321C00700000 | 2024-05-09 1:45PM EDT | 2025-03-21 | 130.75 | 137.35 | 141.10 | 0.00 | - | 3 | 25 | 33.15% |
| COST250620C00700000 | 2024-05-10 3:38PM EDT | 2025-06-20 | 151.02 | 150.10 | 156.10 | +15.26 | +11.24% | 4 | 211 | 34.38% |
| COST260116C00700000 | 2024-05-08 2:21PM EDT | 2026-01-16 | 162.30 | 174.30 | 182.45 | 0.00 | - | 1 | 67 | 35.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00700000 | 2024-05-10 3:44PM EDT | 2024-05-17 | 0.06 | 0.02 | 0.06 | -0.04 | -40.00% | 43 | 1,435 | 33.30% |
| COST240524P00700000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 0.24 | 0.13 | 0.22 | -0.01 | -4.00% | 59 | 227 | 27.74% |
| COST240531P00700000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 1.20 | 1.05 | 1.34 | -0.38 | -24.05% | 46 | 188 | 30.96% |
| COST240607P00700000 | 2024-05-10 2:17PM EDT | 2024-06-07 | 1.60 | 1.23 | 1.66 | -0.40 | -20.00% | 19 | 100 | 28.10% |
| COST240614P00700000 | 2024-05-10 2:37PM EDT | 2024-06-14 | 1.96 | 1.31 | 2.13 | -3.14 | -61.57% | 8 | 23 | 26.63% |
| COST240621P00700000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 2.06 | 2.00 | 2.10 | -0.78 | -27.46% | 95 | 900 | 24.23% |
| COST240628P00700000 | 2024-05-09 10:56AM EDT | 2024-06-28 | 3.24 | 1.02 | 2.98 | 0.00 | - | 1 | 1 | 24.50% |
| COST240719P00700000 | 2024-05-10 3:42PM EDT | 2024-07-19 | 3.95 | 3.65 | 3.95 | -0.85 | -17.71% | 16 | 412 | 22.15% |
| COST240920P00700000 | 2024-05-10 3:12PM EDT | 2024-09-20 | 8.88 | 8.30 | 8.75 | -0.92 | -9.39% | 6 | 192 | 20.79% |
| COST241018P00700000 | 2024-05-10 3:32PM EDT | 2024-10-18 | 11.87 | 11.25 | 11.60 | -1.13 | -8.69% | 3 | 121 | 21.05% |
| COST241220P00700000 | 2024-05-10 3:28PM EDT | 2024-12-20 | 17.43 | 16.80 | 17.40 | -2.29 | -11.61% | 5 | 62 | 21.22% |
| COST250117P00700000 | 2024-05-10 3:49PM EDT | 2025-01-17 | 18.79 | 18.20 | 18.80 | -1.70 | -8.30% | 237 | 629 | 20.73% |
| COST250321P00700000 | 2024-05-07 1:49PM EDT | 2025-03-21 | 27.85 | 21.45 | 24.10 | 0.00 | - | 162 | 39 | 20.92% |
| COST250620P00700000 | 2024-05-10 2:09PM EDT | 2025-06-20 | 30.17 | 28.30 | 31.25 | -1.33 | -4.22% | 1 | 73 | 21.13% |
| COST260116P00700000 | 2024-05-10 10:09AM EDT | 2026-01-16 | 40.85 | 37.80 | 43.35 | -5.33 | -11.54% | 20 | 179 | 20.71% |
© 2024 Yahoo. All rights reserved.