Singapore markets open in 6 hours 16 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.06 +53.38 (+1.02%) Dow
39,829.11 +271.00 (+0.69%) Nasdaq
16,726.09 +214.91 (+1.30%) Bitcoin USD
65,427.27 +4,087.37 (+6.66%) CMC Crypto 200
1,380.58 +112.63 (+8.88%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
Strike:835.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00835000 | 2024-05-15 2:19PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.10 | +0.02 | +50.00% | 12 | 216 | 28.32% |
| COST240524C00835000 | 2024-05-15 12:25PM EDT | 2024-05-24 | 0.57 | 0.57 | 0.66 | +0.11 | +23.91% | 30 | 67 | 21.34% |
| COST240531C00835000 | 2024-05-15 1:46PM EDT | 2024-05-31 | 4.52 | 4.30 | 4.70 | +1.71 | +60.85% | 12 | 86 | 28.24% |
| COST240607C00835000 | 2024-05-14 9:53AM EDT | 2024-06-07 | 4.50 | 5.40 | 5.80 | 0.00 | - | 2 | 35 | 25.74% |
| COST240614C00835000 | 2024-05-15 10:45AM EDT | 2024-06-14 | 6.75 | 6.45 | 7.00 | +1.91 | +39.46% | 1 | 6 | 24.44% |
| COST240621C00835000 | 2024-05-15 1:49PM EDT | 2024-06-21 | 7.87 | 7.70 | 7.90 | +2.09 | +36.16% | 10 | 323 | 23.24% |
| COST240719C00835000 | 2024-05-15 1:49PM EDT | 2024-07-19 | 12.88 | 12.70 | 13.00 | +3.03 | +30.76% | 7 | 109 | 22.28% |
| COST240920C00835000 | 2024-05-14 10:11AM EDT | 2024-09-20 | 21.50 | 24.65 | 25.10 | 0.00 | - | 1 | 320 | 23.05% |
| COST241220C00835000 | 2024-05-09 3:23PM EDT | 2024-12-20 | 40.05 | 43.75 | 44.35 | 0.00 | - | 1 | 42 | 25.80% |
| COST250117C00835000 | 2024-05-08 1:04PM EDT | 2025-01-17 | 38.35 | 47.90 | 48.70 | 0.00 | - | 45 | 73 | 26.00% |
| COST250321C00835000 | 2024-05-15 12:00PM EDT | 2025-03-21 | 57.75 | 58.80 | 60.40 | +19.75 | +51.97% | 1 | 2 | 27.27% |
| COST250620C00835000 | 2024-05-07 9:50AM EDT | 2025-06-20 | 58.65 | 72.75 | 74.85 | 0.00 | - | 2 | 245 | 28.37% |
| COST260116C00835000 | 2024-05-14 10:38AM EDT | 2026-01-16 | 95.17 | 100.15 | 103.85 | 0.00 | - | 1 | 44 | 30.11% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00835000 | 2024-03-07 12:45PM EDT | 2024-05-17 | 65.10 | 116.45 | 125.50 | 0.00 | - | - | 0 | 328.96% |
| COST240524P00835000 | 2024-04-17 9:45AM EDT | 2024-05-24 | 113.15 | 43.60 | 49.35 | 0.00 | - | - | 0 | 32.70% |
| COST240621P00835000 | 2024-04-29 12:27PM EDT | 2024-06-21 | 112.73 | 50.75 | 52.10 | 0.00 | - | 2 | 0 | 20.87% |
| COST240719P00835000 | 2024-04-22 11:34AM EDT | 2024-07-19 | 128.05 | 52.15 | 54.75 | 0.00 | - | - | 0 | 18.45% |
| COST240920P00835000 | 2024-03-22 12:38PM EDT | 2024-09-20 | 98.45 | 121.05 | 130.65 | 0.00 | - | 1 | 1 | 52.78% |
| COST241220P00835000 | 2024-03-18 10:43AM EDT | 2024-12-20 | 107.40 | 118.00 | 123.85 | 0.00 | - | 2 | 1 | 39.60% |
| COST250117P00835000 | 2024-05-06 2:36PM EDT | 2025-01-17 | 92.05 | 67.45 | 72.80 | 0.00 | - | 1 | 11 | 17.34% |
| COST250321P00835000 | 2024-04-30 3:49PM EDT | 2025-03-21 | 117.00 | 75.05 | 76.65 | 0.00 | - | 6 | 9 | 16.87% |
| COST250620P00835000 | 2024-01-12 3:22PM EDT | 2025-06-20 | 154.55 | 118.25 | 122.40 | 0.00 | - | - | 0 | 28.87% |
| COST260116P00835000 | 2024-05-14 10:38AM EDT | 2026-01-16 | 100.17 | 92.20 | 96.75 | 0.00 | - | 1 | 2 | 17.08% |
© 2024 Yahoo. All rights reserved.