Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,779.74 +3,168.06 (+5.31%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:765.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00765000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 1.29 | 1.02 | 1.37 | +0.75 | +138.89% | 368 | 148 | 18.59% |
| COST240517C00765000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 3.70 | 3.45 | 4.00 | +1.53 | +70.51% | 171 | 343 | 19.73% |
| COST240524C00765000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 6.40 | 5.45 | 6.55 | +2.65 | +70.67% | 27 | 91 | 20.45% |
| COST240531C00765000 | 2024-05-03 3:38PM EDT | 2024-05-31 | 12.85 | 11.65 | 13.15 | +4.90 | +61.64% | 27 | 21 | 26.54% |
| COST240607C00765000 | 2024-05-03 3:54PM EDT | 2024-06-07 | 14.97 | 13.35 | 14.35 | +4.22 | +39.26% | 26 | 5 | 25.11% |
| COST240621C00765000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 18.15 | 16.85 | 17.35 | +4.50 | +32.97% | 102 | 488 | 24.11% |
| COST240719C00765000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 24.50 | 22.50 | 23.50 | +6.05 | +32.79% | 8 | 151 | 23.87% |
| COST240920C00765000 | 2024-05-03 3:43PM EDT | 2024-09-20 | 35.70 | 34.75 | 35.20 | +6.30 | +21.43% | 8 | 646 | 24.14% |
| COST241018C00765000 | 2024-05-03 12:21PM EDT | 2024-10-18 | 39.60 | 41.05 | 42.40 | +4.54 | +12.95% | 3 | 24 | 25.63% |
| COST241220C00765000 | 2024-05-03 3:41PM EDT | 2024-12-20 | 54.65 | 52.90 | 54.65 | +6.25 | +12.91% | 7 | 47 | 27.05% |
| COST250117C00765000 | 2024-05-03 12:12PM EDT | 2025-01-17 | 55.95 | 55.40 | 58.90 | +4.95 | +9.71% | 4 | 233 | 27.24% |
| COST250321C00765000 | 2024-04-26 2:13PM EDT | 2025-03-21 | 60.00 | 66.75 | 69.55 | 0.00 | - | 4 | 41 | 28.25% |
| COST250620C00765000 | 2024-04-15 1:47PM EDT | 2025-06-20 | 68.00 | 78.40 | 83.05 | 0.00 | - | 4 | 22 | 29.23% |
| COST260116C00765000 | 2024-04-26 12:59PM EDT | 2026-01-16 | 97.50 | 103.90 | 109.85 | 0.00 | - | 1 | 493 | 30.74% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00765000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 22.47 | 21.35 | 25.40 | -14.09 | -38.54% | 4 | 118 | 20.39% |
| COST240531P00765000 | 2024-04-19 3:17PM EDT | 2024-05-31 | 60.15 | 28.50 | 31.50 | 0.00 | - | 2 | 1 | 22.96% |
| COST240621P00765000 | 2024-05-03 2:11PM EDT | 2024-06-21 | 34.25 | 32.10 | 34.60 | -13.34 | -28.03% | 6 | 165 | 20.41% |
| COST240719P00765000 | 2024-04-25 3:45PM EDT | 2024-07-19 | 51.22 | 32.40 | 38.65 | 0.00 | - | 1 | 69 | 19.39% |
| COST240920P00765000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 42.15 | 42.55 | 43.55 | -14.50 | -25.60% | 7 | 127 | 17.13% |
| COST241018P00765000 | 2024-05-03 3:56PM EDT | 2024-10-18 | 47.02 | 44.75 | 49.00 | -8.13 | -14.74% | 4 | 10 | 18.39% |
| COST241220P00765000 | 2024-04-22 2:55PM EDT | 2024-12-20 | 68.43 | 52.40 | 54.20 | 0.00 | - | 1 | 55 | 17.91% |
| COST250117P00765000 | 2024-05-03 12:43PM EDT | 2025-01-17 | 56.55 | 54.00 | 55.75 | -5.00 | -8.12% | 3 | 110 | 17.54% |
| COST250321P00765000 | 2024-03-19 11:13AM EDT | 2025-03-21 | 64.70 | 76.90 | 82.00 | 0.00 | - | 2 | 2 | 25.17% |
| COST250620P00765000 | 2024-05-02 10:25AM EDT | 2025-06-20 | 73.00 | 63.80 | 67.30 | 0.00 | - | 2 | 9 | 17.57% |
| COST260116P00765000 | 2024-03-06 4:50PM EDT | 2026-01-16 | 70.00 | 85.70 | 90.10 | 0.00 | - | 7 | 7 | 20.20% |
© 2024 Yahoo. All rights reserved.