Singapore markets close in 7 hours 30 minutes
Straits Times Index
3,279.56 -8.19 (-0.25%) Nikkei
37,625.52 -2.96 (-0.01%) Hang Seng
17,284.54 0.00 (0.00%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,056.04 -432.90 (-0.67%) CMC Crypto 200
1,381.86 -0.71 (-0.05%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00820000 | 2024-04-24 1:00PM EDT | 2024-04-26 | 1.48 | 0.00 | 0.02 | 0.00 | - | 2 | 25 | 79.69% |
| COST240510C00820000 | 2024-04-15 12:30PM EDT | 2024-05-10 | 0.41 | 0.03 | 2.58 | 0.00 | - | - | 1 | 44.97% |
| COST240517C00820000 | 2024-04-22 1:27PM EDT | 2024-05-17 | 0.18 | 0.13 | 0.22 | -0.03 | -14.29% | 3 | 85 | 23.63% |
| COST240531C00820000 | 2024-04-22 3:03PM EDT | 2024-05-31 | 1.16 | 0.23 | 2.65 | 0.00 | - | 1 | 2 | 29.22% |
| COST240621C00820000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 2.38 | 2.31 | 2.71 | -0.11 | -4.42% | 7 | 122 | 23.35% |
| COST240719C00820000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 4.33 | 4.25 | 4.60 | 0.00 | - | 21 | 119 | 22.04% |
| COST240920C00820000 | 2024-04-24 9:50AM EDT | 2024-09-20 | 10.00 | 10.05 | 10.75 | 0.00 | - | 1 | 80 | 22.10% |
| COST241018C00820000 | 2024-04-24 3:46PM EDT | 2024-10-18 | 15.28 | 14.40 | 16.75 | 0.00 | - | 5 | 43 | 24.24% |
| COST241220C00820000 | 2024-04-24 12:05PM EDT | 2024-12-20 | 23.50 | 22.85 | 24.10 | 0.00 | - | 1 | 13 | 24.59% |
| COST250117C00820000 | 2024-04-19 1:24PM EDT | 2025-01-17 | 22.45 | 26.20 | 28.75 | 0.00 | - | 1 | 155 | 25.41% |
| COST250321C00820000 | 2024-04-19 3:53PM EDT | 2025-03-21 | 30.95 | 34.45 | 35.85 | 0.00 | - | 2 | 8 | 25.71% |
| COST250620C00820000 | 2024-03-08 1:37PM EDT | 2025-06-20 | 53.25 | 41.25 | 44.50 | 0.00 | - | 10 | 89 | 25.74% |
| COST260116C00820000 | 2024-04-17 1:51PM EDT | 2026-01-16 | 64.60 | 67.20 | 71.55 | 0.00 | - | 3 | 348 | 28.37% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00820000 | 2024-03-20 2:47PM EDT | 2024-04-26 | 82.01 | 106.20 | 115.75 | 0.00 | - | - | 0 | 288.01% |
| COST240517P00820000 | 2024-03-22 10:18AM EDT | 2024-05-17 | 78.60 | 106.25 | 115.75 | 0.00 | - | 2 | 0 | 61.46% |
| COST240621P00820000 | 2024-04-24 3:17PM EDT | 2024-06-21 | 97.77 | 95.35 | 102.50 | 0.00 | - | 2 | 1 | 26.52% |
| COST240719P00820000 | 2024-04-24 3:25PM EDT | 2024-07-19 | 97.03 | 94.00 | 103.00 | 0.00 | - | 16 | 8 | 22.42% |
| COST240920P00820000 | 2024-04-02 3:56PM EDT | 2024-09-20 | 109.90 | 96.40 | 104.00 | 0.00 | - | 2 | 0 | 17.99% |
| COST241018P00820000 | 2024-04-03 2:56PM EDT | 2024-10-18 | 115.54 | 95.75 | 105.00 | 0.00 | - | 2 | 4 | 17.35% |
| COST241220P00820000 | 2024-03-18 10:44AM EDT | 2024-12-20 | 95.95 | 108.30 | 110.85 | 0.00 | - | 2 | 2 | 18.58% |
| COST250117P00820000 | 2024-04-02 2:53PM EDT | 2025-01-17 | 113.96 | 101.60 | 105.00 | 0.00 | - | 2 | 57 | 14.10% |
| COST250321P00820000 | 2024-03-14 2:44PM EDT | 2025-03-21 | 99.20 | 99.05 | 102.30 | 0.00 | - | 2 | 2 | 10.92% |
| COST250620P00820000 | 2023-09-26 10:04AM EDT | 2025-06-20 | 264.07 | 268.05 | 276.55 | 0.00 | - | - | 0 | 68.13% |
| COST260116P00820000 | 2023-09-26 10:04AM EDT | 2026-01-16 | 264.12 | 269.15 | 276.50 | 0.00 | - | - | 0 | 55.80% |
© 2024 Yahoo. All rights reserved.