Singapore markets close in 5 hours 39 minutes
Straits Times Index
3,155.11 -32.55 (-1.02%) Nikkei
36,818.81 -1,260.89 (-3.31%) Hang Seng
16,073.93 -311.94 (-1.90%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,644.99 -365.96 (-0.59%) CMC Crypto 200
1,265.74 +380.20 (+40.83%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:575.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419C00575000 | 2024-04-17 1:59PM EDT | 2024-04-19 | 139.10 | 132.40 | 140.90 | 0.00 | - | 2 | 87 | 192.19% |
| COST240517C00575000 | 2024-03-25 12:08PM EDT | 2024-05-17 | 157.10 | 135.50 | 141.80 | 0.00 | - | 1 | 2 | 60.52% |
| COST240621C00575000 | 2024-04-18 3:12PM EDT | 2024-06-21 | 142.33 | 139.75 | 146.85 | -7.72 | -5.14% | 3 | 373 | 49.69% |
| COST240719C00575000 | 2024-03-21 11:55AM EDT | 2024-07-19 | 186.60 | 142.00 | 150.00 | 0.00 | - | 1 | 13 | 45.42% |
| COST240920C00575000 | 2024-03-08 2:26PM EDT | 2024-09-20 | 173.00 | 152.45 | 159.15 | 0.00 | - | 3 | 13 | 42.89% |
| COST241220C00575000 | 2024-04-05 10:11AM EDT | 2024-12-20 | 160.15 | 161.55 | 166.30 | 0.00 | - | 1 | 3 | 38.50% |
| COST250117C00575000 | 2024-04-15 9:36AM EDT | 2025-01-17 | 189.10 | 165.10 | 168.85 | 0.00 | - | 1 | 783 | 37.93% |
| COST250321C00575000 | 2024-03-18 3:38PM EDT | 2025-03-21 | 195.54 | 176.10 | 180.90 | 0.00 | - | 1 | 1 | 40.17% |
| COST250620C00575000 | 2024-04-09 1:08PM EDT | 2025-06-20 | 185.00 | 180.35 | 186.60 | 0.00 | - | 18 | 82 | 38.07% |
| COST260116C00575000 | 2024-03-13 9:30AM EDT | 2026-01-16 | 224.45 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419P00575000 | 2024-04-16 11:54AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 379 | 121.88% |
| COST240517P00575000 | 2024-04-04 1:48PM EDT | 2024-05-17 | 0.40 | 0.23 | 0.33 | 0.00 | - | 40 | 42 | 34.72% |
| COST240621P00575000 | 2024-04-18 9:52AM EDT | 2024-06-21 | 1.46 | 1.46 | 1.64 | -0.18 | -10.98% | 1 | 458 | 30.57% |
| COST240719P00575000 | 2024-04-15 11:42AM EDT | 2024-07-19 | 1.75 | 2.32 | 2.55 | 0.00 | - | 1 | 51 | 27.99% |
| COST240920P00575000 | 2024-04-10 3:38PM EDT | 2024-09-20 | 3.84 | 4.65 | 4.85 | 0.00 | - | 1 | 42 | 25.24% |
| COST241220P00575000 | 2024-04-18 1:46PM EDT | 2024-12-20 | 9.43 | 9.15 | 10.75 | +1.31 | +16.13% | 4 | 28 | 25.48% |
| COST250117P00575000 | 2024-04-18 3:48PM EDT | 2025-01-17 | 10.19 | 10.20 | 10.55 | +0.76 | +8.06% | 3 | 191 | 23.99% |
| COST250321P00575000 | 2024-04-16 12:24PM EDT | 2025-03-21 | 12.10 | 12.80 | 13.80 | 0.00 | - | 1 | 2 | 23.78% |
| COST250620P00575000 | 2024-04-17 2:14PM EDT | 2025-06-20 | 16.60 | 16.30 | 19.95 | 0.00 | - | 79 | 175 | 24.37% |
| COST260116P00575000 | 2024-04-16 3:47PM EDT | 2026-01-16 | 22.46 | 23.00 | 24.35 | 0.00 | - | 3 | 62 | 21.74% |
© 2024 Yahoo. All rights reserved.