Singapore markets open in 3 hours 22 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,754.91 +64.41 (+0.10%) CMC Crypto 200
1,312.63 +35.65 (+2.79%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:750.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00750000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 4.40 | 4.40 | 4.75 | +2.22 | +101.83% | 995 | 360 | 19.38% |
| COST240517C00750000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 8.40 | 8.25 | 8.75 | +3.55 | +73.20% | 934 | 1,991 | 20.53% |
| COST240524C00750000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 11.40 | 10.85 | 13.20 | +3.74 | +48.83% | 128 | 816 | 23.03% |
| COST240531C00750000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 19.27 | 17.75 | 20.95 | +4.60 | +31.36% | 96 | 323 | 29.47% |
| COST240607C00750000 | 2024-05-03 3:55PM EDT | 2024-06-07 | 21.79 | 19.75 | 20.80 | +7.94 | +57.33% | 26 | 18 | 26.09% |
| COST240614C00750000 | 2024-05-03 3:52PM EDT | 2024-06-14 | 23.50 | 20.55 | 24.50 | +23.50 | - | 6 | 0 | 27.48% |
| COST240621C00750000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 23.60 | 23.65 | 24.30 | +4.25 | +21.96% | 528 | 300 | 25.21% |
| COST240719C00750000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 29.95 | 29.90 | 30.60 | +5.19 | +20.96% | 25 | 48 | 24.69% |
| COST240920C00750000 | 2023-12-26 12:26PM EDT | 2024-09-20 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.39% |
| COST241018C00750000 | 2024-05-03 3:15PM EDT | 2024-10-18 | 50.46 | 48.55 | 50.70 | +7.26 | +16.81% | 5 | 100 | 26.67% |
| COST250117C00750000 | 2023-12-26 1:28PM EDT | 2025-01-17 | 37.66 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.20% |
| COST250321C00750000 | 2024-04-19 1:48PM EDT | 2025-03-21 | 55.70 | 72.70 | 77.50 | 0.00 | - | 1 | 46 | 28.89% |
| COST250620C00750000 | 2023-12-22 4:19PM EDT | 2025-06-20 | 53.17 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.20% |
| COST260116C00750000 | 2023-12-26 1:28PM EDT | 2026-01-16 | 70.19 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00750000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 9.95 | 9.65 | 10.05 | -8.15 | -45.03% | 28 | 7 | 17.16% |
| COST240517P00750000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 11.90 | 12.85 | 13.20 | -8.45 | -41.52% | 99 | 316 | 17.52% |
| COST240524P00750000 | 2024-05-03 3:50PM EDT | 2024-05-24 | 14.40 | 14.65 | 15.90 | -31.11 | -68.36% | 5 | 4 | 18.09% |
| COST240531P00750000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 22.04 | 20.40 | 23.80 | -7.03 | -24.18% | 15 | 10 | 25.43% |
| COST240621P00750000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 25.00 | 24.75 | 25.40 | -7.30 | -22.60% | 130 | 40 | 20.57% |
| COST240719P00750000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 27.55 | 28.25 | 28.65 | -72.40 | -72.44% | 64 | 1 | 18.75% |
| COST241018P00750000 | 2024-04-29 9:42AM EDT | 2024-10-18 | 45.55 | 37.20 | 41.40 | 0.00 | - | 5 | 18 | 19.01% |
| COST250117P00750000 | 2023-12-22 1:03PM EDT | 2025-01-17 | 90.45 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| COST250321P00750000 | 2024-04-10 10:52AM EDT | 2025-03-21 | 63.70 | 51.85 | 53.95 | 0.00 | - | - | 16 | 18.23% |
| COST260116P00750000 | 2023-12-22 11:25AM EDT | 2026-01-16 | 102.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.