Singapore markets open in 2 hours 15 minutes
Straits Times Index
3,208.86 -8.55 (-0.27%) S&P 500
4,288.39 +0.34 (+0.01%) Dow
33,433.35 -74.15 (-0.22%) Nasdaq
13,307.77 +88.45 (+0.67%) Bitcoin USD
27,509.39 -348.15 (-1.25%) CMC Crypto 200
593.63 -9.91 (-1.64%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231006C00540000 | 2023-10-02 3:58PM EDT | 2023-10-06 | 32.70 | 31.35 | 32.85 | +7.70 | +30.80% | 7 | 49 | 40.72% |
| COST231013C00540000 | 2023-10-02 10:31AM EDT | 2023-10-13 | 28.60 | 32.00 | 33.95 | +0.25 | +0.88% | 2 | 12 | 31.21% |
| COST231020C00540000 | 2023-10-02 3:56PM EDT | 2023-10-20 | 34.50 | 33.80 | 35.00 | +8.18 | +31.08% | 93 | 2,326 | 28.02% |
| COST231027C00540000 | 2023-10-02 9:31AM EDT | 2023-10-27 | 30.00 | 34.45 | 37.20 | +0.20 | +0.67% | 1 | 28 | 29.08% |
| COST231103C00540000 | 2023-09-27 11:55AM EDT | 2023-11-03 | 29.54 | 34.60 | 37.95 | 0.00 | - | 1 | 1 | 27.26% |
| COST231117C00540000 | 2023-10-02 3:41PM EDT | 2023-11-17 | 39.18 | 38.40 | 40.40 | +7.68 | +24.38% | 2 | 280 | 26.61% |
| COST240119C00540000 | 2023-10-02 3:24PM EDT | 2024-01-19 | 50.30 | 49.75 | 51.10 | +7.40 | +17.25% | 7 | 700 | 27.24% |
| COST240216C00540000 | 2023-09-28 12:27PM EDT | 2024-02-16 | 53.00 | 53.60 | 54.75 | 0.00 | - | 12 | 64 | 27.18% |
| COST240419C00540000 | 2023-10-02 12:46PM EDT | 2024-04-19 | 61.26 | 63.40 | 65.35 | -1.54 | -2.45% | 1 | 434 | 29.28% |
| COST240621C00540000 | 2023-09-29 10:29AM EDT | 2024-06-21 | 68.31 | 70.70 | 72.85 | 0.00 | - | 8 | 150 | 29.67% |
| COST250117C00540000 | 2023-09-28 10:05AM EDT | 2025-01-17 | 93.91 | 94.25 | 96.65 | 0.00 | - | 1 | 154 | 31.85% |
| COST250620C00540000 | 2023-09-06 11:08AM EDT | 2025-06-20 | 90.57 | 104.65 | 113.00 | 0.00 | - | 1 | 2 | 33.46% |
| COST260116C00540000 | 2023-09-13 11:11AM EDT | 2026-01-16 | 111.86 | 120.75 | 126.05 | 0.00 | - | - | 3 | 32.99% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231006P00540000 | 2023-10-02 3:50PM EDT | 2023-10-06 | 0.23 | 0.20 | 0.23 | -0.43 | -65.15% | 248 | 406 | 26.39% |
| COST231013P00540000 | 2023-10-02 3:54PM EDT | 2023-10-13 | 0.86 | 0.74 | 0.88 | -0.72 | -45.57% | 149 | 204 | 22.60% |
| COST231020P00540000 | 2023-10-02 3:16PM EDT | 2023-10-20 | 1.68 | 1.49 | 1.74 | -0.90 | -34.88% | 67 | 0 | 21.67% |
| COST231027P00540000 | 2023-10-02 3:46PM EDT | 2023-10-27 | 2.44 | 2.18 | 2.51 | -0.79 | -24.46% | 8 | 94 | 20.84% |
| COST231103P00540000 | 2023-10-02 10:47AM EDT | 2023-11-03 | 3.55 | 3.10 | 3.45 | -0.68 | -16.08% | 5 | 78 | 20.73% |
| COST231110P00540000 | 2023-10-02 2:20PM EDT | 2023-11-10 | 4.27 | 3.50 | 4.65 | -1.92 | -31.02% | 5 | 7 | 21.19% |
| COST231117P00540000 | 2023-10-02 3:54PM EDT | 2023-11-17 | 5.18 | 4.80 | 5.10 | -1.89 | -26.73% | 124 | 0 | 20.32% |
| COST240119P00540000 | 2023-10-02 12:21PM EDT | 2024-01-19 | 11.60 | 10.80 | 11.25 | -0.36 | -3.01% | 3 | 774 | 19.48% |
| COST240216P00540000 | 2023-10-02 3:42PM EDT | 2024-02-16 | 13.30 | 13.00 | 13.40 | -0.70 | -5.00% | 10 | 143 | 19.19% |
| COST240419P00540000 | 2023-10-02 1:37PM EDT | 2024-04-19 | 18.39 | 17.60 | 18.30 | -3.26 | -15.06% | 2 | 63 | 19.18% |
| COST240621P00540000 | 2023-10-02 3:13PM EDT | 2024-06-21 | 22.30 | 21.60 | 22.30 | -0.20 | -0.89% | 48 | 136 | 19.02% |
| COST250117P00540000 | 2023-09-28 12:47PM EDT | 2025-01-17 | 32.50 | 31.65 | 32.50 | -0.30 | -0.91% | 11 | 104 | 18.45% |
| COST250620P00540000 | 2023-09-06 11:25AM EDT | 2025-06-20 | 44.20 | 35.80 | 38.25 | 0.00 | - | 30 | 32 | 18.09% |
| COST260116P00540000 | 2023-09-28 3:17PM EDT | 2026-01-16 | 44.35 | 39.90 | 45.10 | 0.00 | - | 10 | 10 | 17.78% |
© 2023 Yahoo. All rights reserved.
