Singapore markets close in 1 hour 35 minutes
Straits Times Index
3,302.27 -0.92 (-0.03%) Nikkei
38,835.10 +599.03 (+1.57%) Hang Seng
18,490.97 -87.33 (-0.47%) FTSE 100
8,301.43 +87.94 (+1.07%) Bitcoin USD
63,660.57 -547.38 (-0.85%) CMC Crypto 200
1,367.84 +2.72 (+0.20%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:805.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00805000 | 2024-05-06 1:44PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST240517C00805000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 0.52 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| COST240524C00805000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST240531C00805000 | 2024-05-06 3:57PM EDT | 2024-05-31 | 5.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| COST240607C00805000 | 2024-05-03 1:08PM EDT | 2024-06-07 | 3.71 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| COST240621C00805000 | 2024-05-06 3:18PM EDT | 2024-06-21 | 7.65 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| COST240719C00805000 | 2024-05-06 12:48PM EDT | 2024-07-19 | 11.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COST240920C00805000 | 2024-05-03 3:49PM EDT | 2024-09-20 | 19.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| COST241018C00805000 | 2024-05-03 10:50AM EDT | 2024-10-18 | 23.45 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 1.56% |
| COST241220C00805000 | 2024-05-06 2:42PM EDT | 2024-12-20 | 39.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| COST250117C00805000 | 2024-05-06 10:06AM EDT | 2025-01-17 | 42.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| COST250321C00805000 | 2024-03-15 10:42AM EDT | 2025-03-21 | 47.50 | 44.85 | 46.10 | 0.00 | - | 1 | 8 | 23.27% |
| COST250620C00805000 | 2024-05-03 2:11PM EDT | 2025-06-20 | 61.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| COST260116C00805000 | 2024-04-03 11:00AM EDT | 2026-01-16 | 63.10 | 82.85 | 87.20 | 0.00 | - | 1 | 38 | 27.18% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00805000 | 2024-04-25 3:51PM EDT | 2024-05-17 | 83.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240621P00805000 | 2024-04-30 10:02AM EDT | 2024-06-21 | 81.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240719P00805000 | 2024-05-06 10:11AM EDT | 2024-07-19 | 60.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST240920P00805000 | 2024-03-18 2:25PM EDT | 2024-09-20 | 77.99 | 92.15 | 97.30 | 0.00 | - | 1 | 52 | 36.98% |
| COST241018P00805000 | 2024-05-06 2:58PM EDT | 2024-10-18 | 65.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST241220P00805000 | 2024-03-08 3:33PM EDT | 2024-12-20 | 90.90 | 96.60 | 99.95 | 0.00 | - | 2 | 90 | 29.80% |
| COST250117P00805000 | 2024-04-12 11:38AM EDT | 2025-01-17 | 89.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST250321P00805000 | 2024-03-11 12:42PM EDT | 2025-03-21 | 102.90 | 90.00 | 97.90 | 0.00 | - | 1 | 1 | 24.46% |
| COST250620P00805000 | 2024-01-16 1:12AM EDT | 2025-06-20 | 264.07 | - | - | 0.00 | - | - | - | 0.00% |
| COST260116P00805000 | 2024-04-03 10:24AM EDT | 2026-01-16 | 119.26 | 97.85 | 103.40 | 0.00 | - | 1 | 1 | 18.97% |
© 2024 Yahoo. All rights reserved.