Singapore markets open in 2 hours 32 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,283.40 +5.89 (+0.11%) Dow
38,571.03 -115.29 (-0.30%) Nasdaq
16,828.67 +93.65 (+0.56%) Bitcoin USD
68,912.77 +1,029.98 (+1.52%) CMC Crypto 200
1,443.78 -24.16 (-1.65%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:735.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00735000 | 2024-06-03 12:13PM EDT | 2024-06-07 | 79.25 | 76.90 | 85.00 | +2.95 | +3.87% | 3 | 33 | 78.56% |
| COST240614C00735000 | 2024-05-03 12:57PM EDT | 2024-06-14 | 27.84 | 72.50 | 82.00 | 0.00 | - | 2 | 0 | 38.37% |
| COST240621C00735000 | 2024-06-03 10:16AM EDT | 2024-06-21 | 88.20 | 80.80 | 88.00 | +23.89 | +37.15% | 11 | 406 | 47.60% |
| COST240628C00735000 | 2024-05-29 12:25PM EDT | 2024-06-28 | 82.80 | 82.00 | 89.00 | 0.00 | - | 1 | 2 | 42.57% |
| COST240719C00735000 | 2024-05-31 12:57PM EDT | 2024-07-19 | 71.44 | 85.65 | 90.10 | 0.00 | - | 2 | 381 | 33.14% |
| COST240816C00735000 | 2024-05-31 11:59AM EDT | 2024-08-16 | 76.15 | 90.40 | 93.55 | 0.00 | - | 5 | 5 | 29.69% |
| COST240920C00735000 | 2024-05-31 11:08AM EDT | 2024-09-20 | 81.98 | 96.95 | 101.95 | 0.00 | - | 3 | 240 | 30.80% |
| COST241018C00735000 | 2024-05-28 1:20PM EDT | 2024-10-18 | 105.00 | 103.75 | 109.00 | 0.00 | - | 2 | 18 | 31.88% |
| COST241220C00735000 | 2024-05-30 2:24PM EDT | 2024-12-20 | 122.00 | 115.25 | 121.00 | 0.00 | - | 1 | 46 | 32.32% |
| COST250117C00735000 | 2024-06-03 10:05AM EDT | 2025-01-17 | 120.40 | 119.50 | 122.90 | +18.15 | +17.75% | 1 | 370 | 31.14% |
| COST250321C00735000 | 2024-05-28 10:25AM EDT | 2025-03-21 | 130.90 | 128.85 | 133.50 | 0.00 | - | 1 | 5 | 31.75% |
| COST250620C00735000 | 2024-05-30 3:51PM EDT | 2025-06-20 | 149.40 | 143.55 | 149.20 | 0.00 | - | 1 | 37 | 33.03% |
| COST260116C00735000 | 2024-05-30 3:27PM EDT | 2026-01-16 | 177.95 | 171.50 | 178.20 | 0.00 | - | 5 | 81 | 34.33% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00735000 | 2024-06-03 10:34AM EDT | 2024-06-07 | 0.22 | 0.05 | 0.13 | +0.12 | +120.00% | 16 | 367 | 38.67% |
| COST240614P00735000 | 2024-06-03 12:45PM EDT | 2024-06-14 | 0.35 | 0.11 | 0.35 | -0.06 | -14.63% | 4 | 86 | 28.74% |
| COST240621P00735000 | 2024-06-03 1:48PM EDT | 2024-06-21 | 0.47 | 0.35 | 0.50 | -0.24 | -33.80% | 28 | 511 | 24.22% |
| COST240628P00735000 | 2024-05-31 3:53PM EDT | 2024-06-28 | 1.05 | 0.85 | 1.95 | -0.34 | -24.46% | 3 | 42 | 27.27% |
| COST240705P00735000 | 2024-05-31 3:39PM EDT | 2024-07-05 | 1.41 | 0.40 | 3.05 | 0.00 | - | 2 | 1 | 27.14% |
| COST240712P00735000 | 2024-05-31 1:31PM EDT | 2024-07-12 | 3.62 | 0.59 | 2.73 | 0.00 | - | 1 | 1 | 23.93% |
| COST240719P00735000 | 2024-06-03 2:56PM EDT | 2024-07-19 | 2.22 | 1.31 | 2.14 | -0.37 | -14.29% | 38 | 288 | 20.75% |
| COST240920P00735000 | 2024-06-03 12:49PM EDT | 2024-09-20 | 7.60 | 6.45 | 7.50 | -2.55 | -25.12% | 5 | 381 | 19.68% |
| COST241018P00735000 | 2024-06-03 12:40PM EDT | 2024-10-18 | 10.60 | 8.55 | 10.65 | -4.50 | -29.80% | 1 | 91 | 20.06% |
| COST241220P00735000 | 2024-06-03 3:41PM EDT | 2024-12-20 | 16.68 | 15.35 | 16.70 | -3.32 | -16.60% | 18 | 46 | 20.17% |
| COST250117P00735000 | 2024-06-03 10:55AM EDT | 2025-01-17 | 18.00 | 16.80 | 18.60 | -4.20 | -18.92% | 5 | 574 | 19.88% |
| COST250321P00735000 | 2024-05-31 9:40AM EDT | 2025-03-21 | 28.60 | 21.10 | 24.65 | 0.00 | - | 10 | 84 | 20.26% |
| COST250620P00735000 | 2024-05-31 3:41PM EDT | 2025-06-20 | 32.90 | 28.00 | 32.95 | 0.00 | - | 5 | 25 | 20.72% |
| COST260116P00735000 | 2024-05-30 3:25PM EDT | 2026-01-16 | 44.12 | 39.95 | 46.30 | 0.00 | - | 5 | 44 | 20.43% |
© 2024 Yahoo. All rights reserved.