Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,158.95 +31.16 (+0.61%) Dow
38,821.67 +145.99 (+0.38%) Nasdaq
16,261.99 +105.66 (+0.65%) Bitcoin USD
63,999.86 +107.02 (+0.17%) CMC Crypto 200
1,378.24 +65.61 (+5.00%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Strike:745.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00745000 | 2024-05-06 10:13AM EDT | 2024-05-10 | 9.90 | 9.75 | 10.20 | +3.40 | +52.31% | 180 | 246 | 22.83% |
| COST240517C00745000 | 2024-05-06 10:13AM EDT | 2024-05-17 | 14.05 | 13.95 | 14.25 | +3.45 | +32.52% | 97 | 562 | 22.34% |
| COST240524C00745000 | 2024-05-06 10:02AM EDT | 2024-05-24 | 16.04 | 16.80 | 17.40 | +2.34 | +17.08% | 28 | 235 | 22.42% |
| COST240531C00745000 | 2024-05-06 9:49AM EDT | 2024-05-31 | 23.49 | 23.80 | 25.45 | +2.47 | +11.75% | 4 | 51 | 29.33% |
| COST240607C00745000 | 2024-05-06 10:00AM EDT | 2024-06-07 | 26.15 | 25.75 | 27.05 | +3.47 | +15.30% | 6 | 10 | 27.82% |
| COST240614C00745000 | 2024-05-06 9:59AM EDT | 2024-06-14 | 27.60 | 26.40 | 28.80 | +2.47 | +9.83% | 1 | 5 | 27.05% |
| COST240621C00745000 | 2024-05-06 10:11AM EDT | 2024-06-21 | 29.50 | 29.45 | 29.95 | +3.10 | +11.74% | 48 | 979 | 26.03% |
| COST240719C00745000 | 2024-05-06 10:08AM EDT | 2024-07-19 | 35.30 | 35.40 | 36.70 | +2.80 | +8.62% | 8 | 322 | 25.62% |
| COST240920C00745000 | 2024-05-03 3:09PM EDT | 2024-09-20 | 46.07 | 48.50 | 49.55 | 0.00 | - | 5 | 548 | 25.92% |
| COST241018C00745000 | 2024-05-03 3:54PM EDT | 2024-10-18 | 54.50 | 54.80 | 57.80 | 0.00 | - | 2 | 18 | 27.75% |
| COST241220C00745000 | 2024-05-06 9:43AM EDT | 2024-12-20 | 68.25 | 67.10 | 69.90 | +1.70 | +2.55% | 1 | 45 | 28.78% |
| COST250117C00745000 | 2024-05-06 9:32AM EDT | 2025-01-17 | 72.41 | 71.00 | 73.80 | +5.11 | +7.59% | 1 | 294 | 28.74% |
| COST250321C00745000 | 2024-05-03 3:32PM EDT | 2025-03-21 | 79.15 | 80.95 | 85.40 | 0.00 | - | 1 | 11 | 29.94% |
| COST250620C00745000 | 2024-04-17 1:18PM EDT | 2025-06-20 | 73.83 | 93.65 | 97.00 | 0.00 | - | 1 | 34 | 30.13% |
| COST260116C00745000 | 2024-05-06 10:00AM EDT | 2026-01-16 | 121.15 | 118.55 | 123.45 | +2.45 | +2.06% | 1 | 48 | 31.43% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00745000 | 2024-05-06 10:11AM EDT | 2024-05-10 | 3.60 | 3.50 | 3.65 | -3.75 | -51.02% | 52 | 106 | 15.68% |
| COST240517P00745000 | 2024-05-06 9:51AM EDT | 2024-05-17 | 7.70 | 7.00 | 7.35 | -2.83 | -26.88% | 34 | 279 | 17.15% |
| COST240524P00745000 | 2024-05-06 9:48AM EDT | 2024-05-24 | 10.20 | 9.15 | 9.75 | -1.91 | -15.77% | 14 | 28 | 17.21% |
| COST240531P00745000 | 2024-05-06 9:38AM EDT | 2024-05-31 | 16.50 | 15.50 | 16.15 | -2.16 | -11.58% | 2 | 6 | 22.81% |
| COST240607P00745000 | 2024-05-06 9:42AM EDT | 2024-06-07 | 18.00 | 16.45 | 17.70 | -2.13 | -10.58% | 1 | 3 | 21.99% |
| COST240621P00745000 | 2024-05-06 9:41AM EDT | 2024-06-21 | 19.60 | 19.35 | 19.70 | -2.25 | -10.30% | 3 | 290 | 20.30% |
| COST240719P00745000 | 2024-05-06 9:30AM EDT | 2024-07-19 | 23.95 | 22.90 | 23.40 | -1.65 | -6.45% | 5 | 125 | 18.82% |
| COST240920P00745000 | 2024-05-06 10:07AM EDT | 2024-09-20 | 30.60 | 29.65 | 30.20 | -9.55 | -23.79% | 2 | 56 | 17.60% |
| COST241018P00745000 | 2024-04-30 11:40AM EDT | 2024-10-18 | 49.40 | 33.80 | 34.50 | 0.00 | - | 2 | 38 | 18.19% |
| COST241220P00745000 | 2024-05-06 9:35AM EDT | 2024-12-20 | 41.85 | 40.45 | 41.10 | -8.15 | -16.30% | 10 | 27 | 18.30% |
| COST250117P00745000 | 2024-05-03 1:17PM EDT | 2025-01-17 | 46.40 | 42.00 | 42.80 | 0.00 | - | 1 | 70 | 17.96% |
| COST250321P00745000 | 2024-04-30 2:08PM EDT | 2025-03-21 | 59.30 | 46.85 | 48.50 | 0.00 | - | 1 | 22 | 18.14% |
| COST250620P00745000 | 2024-05-01 3:18PM EDT | 2025-06-20 | 62.80 | 51.30 | 54.80 | 0.00 | - | 1 | 10 | 18.01% |
| COST260116P00745000 | 2024-04-11 10:04AM EDT | 2026-01-16 | 71.75 | 62.40 | 66.25 | 0.00 | - | 1 | 36 | 17.62% |
© 2024 Yahoo. All rights reserved.