Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,726.56 +1,061.29 (+1.84%) CMC Crypto 200
1,266.64 -4.10 (-0.32%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:785.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00785000 | 2024-05-01 9:40AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 25.00% |
| COST240510C00785000 | 2024-05-01 3:16PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| COST240517C00785000 | 2024-05-01 3:18PM EDT | 2024-05-17 | 0.59 | 0.00 | 0.00 | 0.00 | - | 6 | 264 | 6.25% |
| COST240524C00785000 | 2024-05-01 2:09PM EDT | 2024-05-24 | 1.12 | 0.00 | 0.00 | 0.00 | - | 22 | 79 | 6.25% |
| COST240531C00785000 | 2024-05-01 2:58PM EDT | 2024-05-31 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 6.25% |
| COST240621C00785000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 6.60 | 0.00 | 0.00 | 0.00 | - | 11 | 443 | 6.25% |
| COST240719C00785000 | 2024-05-01 3:34PM EDT | 2024-07-19 | 10.66 | 0.00 | 0.00 | 0.00 | - | 21 | 178 | 3.13% |
| COST240920C00785000 | 2024-05-01 10:55AM EDT | 2024-09-20 | 17.99 | 0.00 | 0.00 | 0.00 | - | 1 | 393 | 3.13% |
| COST241018C00785000 | 2024-04-30 11:31AM EDT | 2024-10-18 | 22.85 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 3.13% |
| COST241220C00785000 | 2024-05-01 1:53PM EDT | 2024-12-20 | 35.53 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 1.56% |
| COST250117C00785000 | 2024-05-01 12:30PM EDT | 2025-01-17 | 40.10 | 0.00 | 0.00 | 0.00 | - | 2 | 633 | 1.56% |
| COST250321C00785000 | 2024-03-07 1:52PM EDT | 2025-03-21 | 89.40 | 44.35 | 45.85 | 0.00 | - | - | 1 | 25.84% |
| COST250620C00785000 | 2024-04-26 1:01PM EDT | 2025-06-20 | 63.50 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 1.56% |
| COST260116C00785000 | 2024-04-01 11:16AM EDT | 2026-01-16 | 82.00 | 85.20 | 89.25 | 0.00 | - | 1 | 75 | 30.19% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00785000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 58.75 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| COST240621P00785000 | 2024-04-04 9:32AM EDT | 2024-06-21 | 74.25 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 0.00% |
| COST240719P00785000 | 2024-04-19 10:53AM EDT | 2024-07-19 | 81.35 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| COST240920P00785000 | 2024-05-01 2:52PM EDT | 2024-09-20 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| COST241018P00785000 | 2024-03-08 3:53PM EDT | 2024-10-18 | 73.75 | 76.90 | 81.85 | 0.00 | - | 10 | 7 | 21.21% |
| COST241220P00785000 | 2024-03-08 11:55AM EDT | 2024-12-20 | 71.55 | 80.20 | 84.95 | 0.00 | - | 3 | 27 | 19.63% |
| COST250117P00785000 | 2024-03-19 10:53AM EDT | 2025-01-17 | 72.45 | 84.95 | 88.80 | 0.00 | - | 6 | 38 | 20.28% |
| COST250321P00785000 | 2024-03-14 1:05PM EDT | 2025-03-21 | 78.35 | 73.65 | 79.10 | 0.00 | - | 32 | 17 | 14.21% |
| COST250620P00785000 | 2024-04-15 11:06AM EDT | 2025-06-20 | 80.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST260116P00785000 | 2024-03-08 12:54PM EDT | 2026-01-16 | 90.93 | 97.00 | 102.10 | 0.00 | - | 1 | 9 | 16.85% |
© 2024 Yahoo. All rights reserved.