Singapore markets close in 7 hours 12 minutes
Straits Times Index
3,094.66 -16.07 (-0.52%) Nikkei
32,851.84 +543.98 (+1.68%) Hang Seng
16,103.36 -231.01 (-1.41%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,280.41 -527.53 (-1.20%) CMC Crypto 200
896.31 -0.40 (-0.05%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:590.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231215C00590000 | 2023-12-08 3:59PM EST | 2023-12-15 | 23.69 | 23.20 | 24.00 | -0.74 | -3.03% | 219 | 1,338 | 37.45% |
| COST231222C00590000 | 2023-12-08 3:01PM EST | 2023-12-22 | 26.57 | 24.85 | 26.40 | +0.18 | +0.68% | 13 | 67 | 31.20% |
| COST231229C00590000 | 2023-12-08 1:13PM EST | 2023-12-29 | 26.41 | 25.35 | 26.90 | -1.59 | -5.68% | 2 | 47 | 25.89% |
| COST240105C00590000 | 2023-12-05 1:38PM EST | 2024-01-05 | 26.00 | 27.50 | 28.35 | 0.00 | - | 2 | 18 | 24.78% |
| COST240112C00590000 | 2023-12-07 1:30PM EST | 2024-01-12 | 30.41 | 28.85 | 29.80 | 0.00 | - | 2 | 19 | 24.27% |
| COST240119C00590000 | 2023-12-08 3:53PM EST | 2024-01-19 | 31.66 | 30.10 | 31.10 | +0.08 | +0.25% | 29 | 1,175 | 23.87% |
| COST240216C00590000 | 2023-12-08 3:36PM EST | 2024-02-16 | 36.77 | 35.20 | 36.25 | +0.03 | +0.08% | 6 | 195 | 23.67% |
| COST240419C00590000 | 2023-12-08 3:49PM EST | 2024-04-19 | 48.15 | 47.00 | 47.65 | -0.05 | -0.10% | 2 | 89 | 25.33% |
| COST240621C00590000 | 2023-12-07 12:22PM EST | 2024-06-21 | 57.36 | 55.85 | 57.25 | 0.00 | - | 6 | 386 | 26.44% |
| COST240719C00590000 | 2023-12-04 10:51AM EST | 2024-07-19 | 49.90 | 60.05 | 61.00 | 0.00 | - | 5 | 7 | 26.77% |
| COST240920C00590000 | 2023-12-05 10:00AM EST | 2024-09-20 | 61.60 | 67.50 | 69.65 | 0.00 | - | 1 | 15 | 27.78% |
| COST250117C00590000 | 2023-12-08 9:37AM EST | 2025-01-17 | 81.20 | 81.70 | 84.90 | +0.40 | +0.50% | 16 | 785 | 29.49% |
| COST250620C00590000 | 2023-12-07 11:12AM EST | 2025-06-20 | 97.30 | 95.30 | 100.00 | 0.00 | - | 1 | 80 | 30.29% |
| COST260116C00590000 | 2023-12-08 11:01AM EST | 2026-01-16 | 114.80 | 109.40 | 115.50 | +1.85 | +1.64% | 8 | 44 | 30.39% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231215P00590000 | 2023-12-08 3:56PM EST | 2023-12-15 | 2.34 | 2.31 | 2.50 | -0.37 | -13.65% | 401 | 2,003 | 33.83% |
| COST231222P00590000 | 2023-12-08 3:43PM EST | 2023-12-22 | 3.03 | 3.05 | 3.40 | -0.48 | -13.68% | 81 | 114 | 24.74% |
| COST231229P00590000 | 2023-12-08 9:33AM EST | 2023-12-29 | 3.75 | 3.85 | 4.05 | -0.27 | -6.72% | 6 | 100 | 21.23% |
| COST240105P00590000 | 2023-12-08 3:11PM EST | 2024-01-05 | 4.65 | 4.75 | 5.10 | -0.60 | -11.43% | 31 | 67 | 20.21% |
| COST240112P00590000 | 2023-12-07 2:56PM EST | 2024-01-12 | 5.89 | 5.55 | 5.95 | 0.00 | - | 5 | 18 | 19.37% |
| COST240119P00590000 | 2023-12-08 3:49PM EST | 2024-01-19 | 6.25 | 6.35 | 6.50 | -0.52 | -7.68% | 149 | 708 | 18.42% |
| COST240126P00590000 | 2023-12-07 11:53AM EST | 2024-01-26 | 7.43 | - | - | 0.00 | - | - | - | 0.00% |
| COST240216P00590000 | 2023-12-08 2:57PM EST | 2024-02-16 | 9.50 | 9.65 | 9.95 | -0.52 | -5.19% | 8 | 360 | 17.92% |
| COST240419P00590000 | 2023-12-08 10:41AM EST | 2024-04-19 | 16.30 | 16.05 | 16.50 | -0.25 | -1.51% | 11 | 124 | 17.83% |
| COST240621P00590000 | 2023-12-08 10:40AM EST | 2024-06-21 | 21.85 | 21.30 | 21.90 | -0.05 | -0.23% | 15 | 350 | 17.89% |
| COST240920P00590000 | 2023-12-05 1:18PM EST | 2024-09-20 | 27.25 | 25.60 | 28.30 | -1.35 | -4.72% | 1 | 12 | 17.88% |
| COST250117P00590000 | 2023-12-08 11:27AM EST | 2025-01-17 | 33.32 | 32.65 | 35.80 | -1.73 | -4.94% | 2 | 163 | 18.07% |
| COST250620P00590000 | 2023-11-06 9:32AM EST | 2025-06-20 | 58.62 | 40.50 | 46.25 | 0.00 | - | 100 | 135 | 18.98% |
| COST260116P00590000 | 2023-12-06 1:00PM EST | 2026-01-16 | 47.15 | 45.25 | 49.20 | 0.00 | - | 1 | 5 | 17.05% |
© 2023 Yahoo. All rights reserved.