Singapore markets open in 7 hours 37 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,067.35 +56.75 (+1.13%) Dow
38,489.91 +249.93 (+0.65%) Nasdaq
15,681.49 +230.18 (+1.49%) Bitcoin USD
66,674.25 +322.73 (+0.49%) CMC Crypto 200
1,435.71 +20.95 (+1.48%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:23PM EDT. Market open.
Strike:520.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00520000 | 2024-03-08 2:59PM EDT | 2024-06-21 | 214.71 | 195.85 | 203.85 | 0.00 | - | 2 | 116 | 49.90% |
| COST240719C00520000 | 2023-12-19 11:17AM EDT | 2024-07-19 | 172.13 | 155.10 | 159.90 | 0.00 | - | 2 | 0 | 0.00% |
| COST240920C00520000 | 2024-04-18 11:34AM EDT | 2024-09-20 | 207.50 | 209.00 | 217.30 | 0.00 | - | 1 | 5 | 50.47% |
| COST241220C00520000 | 2024-04-03 11:47AM EDT | 2024-12-20 | 205.62 | 217.05 | 225.55 | 0.00 | - | 3 | 3 | 46.37% |
| COST250117C00520000 | 2024-04-05 1:56PM EDT | 2025-01-17 | 216.50 | 221.35 | 228.05 | 0.00 | - | 1 | 6 | 45.64% |
| COST250620C00520000 | 2024-03-08 10:47AM EDT | 2025-06-20 | 260.05 | 226.00 | 234.95 | 0.00 | - | 1 | 1 | 40.08% |
| COST260116C00520000 | 2024-03-07 4:59PM EDT | 2026-01-16 | 315.33 | 240.00 | 249.00 | 0.00 | - | 10 | 11 | 38.49% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00520000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.20 | 0.00 | - | 8 | 10 | 51.27% |
| COST240621P00520000 | 2024-04-11 10:45AM EDT | 2024-06-21 | 0.53 | 0.36 | 0.47 | 0.00 | - | 1 | 223 | 36.94% |
| COST240719P00520000 | 2024-04-17 1:01PM EDT | 2024-07-19 | 1.13 | 0.65 | 0.79 | 0.00 | - | 2 | 11 | 32.92% |
| COST240920P00520000 | 2024-04-17 1:01PM EDT | 2024-09-20 | 2.25 | 1.60 | 1.77 | 0.00 | - | 2 | 52 | 28.83% |
| COST241018P00520000 | 2024-04-10 3:39PM EDT | 2024-10-18 | 2.57 | 2.20 | 2.53 | 0.00 | - | 1 | 6 | 28.38% |
| COST241220P00520000 | 2024-04-19 12:42PM EDT | 2024-12-20 | 5.24 | 3.90 | 4.30 | 0.00 | - | 1 | 12 | 27.39% |
| COST250117P00520000 | 2024-04-17 2:22PM EDT | 2025-01-17 | 5.29 | 4.45 | 4.75 | 0.00 | - | 1 | 33 | 26.54% |
| COST250620P00520000 | 2024-04-11 12:56PM EDT | 2025-06-20 | 8.20 | 8.55 | 9.55 | 0.00 | - | 1 | 162 | 25.48% |
| COST260116P00520000 | 2024-04-22 3:09PM EDT | 2026-01-16 | 14.50 | 13.40 | 14.50 | 0.00 | - | 21 | 33 | 23.73% |
© 2024 Yahoo. All rights reserved.