Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,193.80 +902.69 (+1.43%) CMC Crypto 200
1,379.96 +67.34 (+5.13%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
Strike:525.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419C00525000 | 2024-04-18 3:47PM EDT | 2024-04-19 | 187.00 | 176.70 | 184.25 | 0.00 | - | 11 | 448 | 327.34% |
| COST240517C00525000 | 2024-04-02 11:23AM EDT | 2024-05-17 | 190.63 | 178.20 | 185.90 | 0.00 | - | 1 | 3 | 69.78% |
| COST240621C00525000 | 2024-04-11 3:51PM EDT | 2024-06-21 | 212.00 | 183.65 | 188.60 | 0.00 | - | 1 | 136 | 54.17% |
| COST240719C00525000 | 2023-12-28 1:14PM EDT | 2024-07-19 | 156.20 | 171.05 | 179.75 | 0.00 | - | 1 | 3 | 0.00% |
| COST240920C00525000 | 2024-03-08 12:08PM EDT | 2024-09-20 | 225.00 | 198.40 | 206.65 | 0.00 | - | 1 | 4 | 50.74% |
| COST250117C00525000 | 2024-04-19 2:56PM EDT | 2025-01-17 | 205.00 | 201.60 | 208.20 | +5.25 | +2.70% | 2 | 129 | 42.11% |
| COST250620C00525000 | 2024-02-27 3:14PM EDT | 2025-06-20 | 256.08 | 238.00 | 248.00 | 0.00 | - | 2 | 16 | 50.62% |
| COST260116C00525000 | 2024-02-27 11:05AM EDT | 2026-01-16 | 272.00 | 253.00 | 262.00 | 0.00 | - | 1 | 43 | 48.47% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419P00525000 | 2024-04-08 11:58AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.04 | 0.00 | - | 28 | 1,141 | 187.50% |
| COST240517P00525000 | 2024-03-11 1:23PM EDT | 2024-05-17 | 0.34 | 0.04 | 3.90 | 0.00 | - | 1 | 9 | 62.39% |
| COST240621P00525000 | 2024-04-17 9:57AM EDT | 2024-06-21 | 0.60 | 0.62 | 0.78 | 0.00 | - | 2 | 310 | 35.69% |
| COST240719P00525000 | 2024-03-20 12:41PM EDT | 2024-07-19 | 0.79 | 1.09 | 1.27 | 0.00 | - | 1 | 44 | 32.29% |
| COST240920P00525000 | 2024-04-10 3:40PM EDT | 2024-09-20 | 1.94 | 2.40 | 2.61 | 0.00 | - | 1 | 38 | 28.57% |
| COST241220P00525000 | 2024-03-05 10:56AM EDT | 2024-12-20 | 4.85 | 4.65 | 4.90 | 0.00 | - | 5 | 15 | 26.17% |
| COST250117P00525000 | 2024-04-15 2:57PM EDT | 2025-01-17 | 5.45 | 5.95 | 6.30 | 0.00 | - | 4 | 168 | 26.45% |
| COST250321P00525000 | 2024-04-09 1:21PM EDT | 2025-03-21 | 6.90 | 7.95 | 8.50 | 0.00 | - | 2 | 5 | 25.92% |
| COST250620P00525000 | 2024-04-03 12:20PM EDT | 2025-06-20 | 10.75 | 10.55 | 11.55 | 0.00 | - | 1 | 111 | 25.25% |
| COST260116P00525000 | 2024-04-19 10:17AM EDT | 2026-01-16 | 15.81 | 15.60 | 16.50 | +0.21 | +1.35% | 2 | 28 | 23.32% |
© 2024 Yahoo. All rights reserved.