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
62,864.21 +4,011.27 (+6.82%) CMC Crypto 200
1,363.86 +86.88 (+6.80%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:770.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00770000 | 2024-05-03 11:48AM EDT | 2024-05-03 | 0.06 | 0.01 | 0.10 | -0.09 | -60.00% | 2 | 62 | 32.42% |
| COST240510C00770000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.72 | 0.60 | 0.85 | +0.39 | +118.18% | 222 | 154 | 17.58% |
| COST240517C00770000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 3.25 | 2.63 | 3.05 | +1.69 | +108.33% | 219 | 427 | 19.23% |
| COST240524C00770000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 5.50 | 4.25 | 5.15 | +2.56 | +87.07% | 75 | 380 | 19.76% |
| COST240531C00770000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 11.50 | 9.95 | 11.45 | +3.46 | +43.03% | 23 | 51 | 25.96% |
| COST240607C00770000 | 2024-05-03 2:39PM EDT | 2024-06-07 | 11.75 | 11.65 | 12.55 | +2.19 | +22.91% | 6 | 13 | 24.59% |
| COST240621C00770000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 15.00 | 14.90 | 15.40 | +2.92 | +24.17% | 36 | 367 | 23.65% |
| COST240719C00770000 | 2024-05-03 1:41PM EDT | 2024-07-19 | 21.40 | 20.45 | 21.30 | +6.20 | +40.79% | 15 | 19 | 23.44% |
| COST240920C00770000 | 2023-12-26 12:25PM EDT | 2024-09-20 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 1.56% |
| COST241018C00770000 | 2024-05-03 12:21PM EDT | 2024-10-18 | 37.35 | 38.75 | 40.05 | +9.00 | +31.75% | 6 | 20 | 25.36% |
| COST250117C00770000 | 2023-12-20 11:19AM EDT | 2025-01-17 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.78% |
| COST250321C00770000 | 2024-04-24 9:37AM EDT | 2025-03-21 | 49.85 | 61.75 | 66.85 | 0.00 | - | 1 | 7 | 27.96% |
| COST250620C00770000 | 2023-12-19 4:23PM EDT | 2025-06-20 | 46.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
| COST260116C00770000 | 2023-12-26 2:55PM EDT | 2026-01-16 | 62.02 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00770000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 28.00 | 26.65 | 29.65 | -18.66 | -39.99% | 3 | 4 | 20.42% |
| COST240621P00770000 | 2024-04-30 10:35AM EDT | 2024-06-21 | 53.30 | 33.30 | 38.05 | 0.00 | - | 1 | 4 | 20.28% |
| COST240920P00770000 | 2023-12-14 12:01PM EDT | 2024-09-20 | 136.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST241018P00770000 | 2024-05-03 12:07PM EDT | 2024-10-18 | 51.25 | 47.50 | 50.30 | -5.80 | -10.17% | 2 | 15 | 17.42% |
| COST250117P00770000 | 2023-12-22 3:30PM EDT | 2025-01-17 | 105.45 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| COST260116P00770000 | 2023-12-18 3:28PM EDT | 2026-01-16 | 106.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.