Singapore markets open in 7 hours 42 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,063.84 +53.24 (+1.06%) Dow
38,468.70 +228.72 (+0.60%) Nasdaq
15,669.36 +218.05 (+1.41%) Bitcoin USD
66,653.71 +292.36 (+0.44%) CMC Crypto 200
1,436.59 +21.83 (+1.54%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:16PM EDT. Market open.
Strike:595.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00595000 | 2024-04-19 2:59PM EDT | 2024-05-17 | 113.43 | 125.75 | 131.35 | 0.00 | - | 1 | 2 | 58.53% |
| COST240621C00595000 | 2024-04-22 12:54PM EDT | 2024-06-21 | 121.94 | 130.30 | 135.40 | 0.00 | - | 1 | 259 | 45.18% |
| COST240719C00595000 | 2024-04-19 2:16PM EDT | 2024-07-19 | 122.86 | 134.30 | 140.45 | 0.00 | - | 1 | 32 | 43.64% |
| COST240920C00595000 | 2024-03-14 11:46AM EDT | 2024-09-20 | 157.50 | 149.05 | 156.85 | 0.00 | - | 1 | 14 | 46.43% |
| COST241220C00595000 | 2024-03-27 11:22AM EDT | 2024-12-20 | 164.00 | 153.90 | 156.80 | 0.00 | - | 7 | 9 | 36.64% |
| COST250117C00595000 | 2024-03-26 9:41AM EDT | 2025-01-17 | 170.98 | 156.85 | 159.90 | 0.00 | - | 1 | 237 | 36.39% |
| COST250321C00595000 | 2024-04-04 2:32PM EDT | 2025-03-21 | 156.45 | 164.50 | 167.55 | 0.00 | - | 1 | 1 | 36.45% |
| COST250620C00595000 | 2024-04-10 1:06PM EDT | 2025-06-20 | 175.88 | 174.30 | 177.75 | 0.00 | - | 1 | 128 | 36.52% |
| COST260116C00595000 | 2024-04-11 2:08PM EDT | 2026-01-16 | 205.71 | 194.00 | 198.40 | 0.00 | - | 2 | 15 | 36.63% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00595000 | 2024-03-12 12:38PM EDT | 2024-04-26 | 0.30 | 0.00 | 3.85 | 0.00 | - | - | 1 | 116.21% |
| COST240503P00595000 | 2024-04-05 11:26AM EDT | 2024-05-03 | 0.33 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 53.05% |
| COST240510P00595000 | 2024-04-17 12:11PM EDT | 2024-05-10 | 0.30 | 0.02 | 0.12 | 0.00 | - | 1 | 2 | 35.35% |
| COST240517P00595000 | 2024-04-22 2:04PM EDT | 2024-05-17 | 0.29 | 0.18 | 0.25 | 0.00 | - | 2 | 71 | 32.94% |
| COST240524P00595000 | 2024-04-15 11:24AM EDT | 2024-05-24 | 0.36 | 0.20 | 0.40 | 0.00 | - | - | 2 | 31.10% |
| COST240531P00595000 | 2024-04-22 10:33AM EDT | 2024-05-31 | 1.24 | 0.72 | 1.03 | 0.00 | - | 3 | 4 | 32.91% |
| COST240621P00595000 | 2024-04-19 12:55PM EDT | 2024-06-21 | 2.45 | 1.43 | 1.58 | 0.00 | - | 5 | 142 | 28.80% |
| COST240719P00595000 | 2024-04-22 2:46PM EDT | 2024-07-19 | 2.35 | 2.28 | 2.46 | -0.32 | -11.99% | 2 | 66 | 26.15% |
| COST240920P00595000 | 2024-04-05 11:55AM EDT | 2024-09-20 | 5.70 | 4.65 | 4.85 | 0.00 | - | 1 | 63 | 23.63% |
| COST241220P00595000 | 2024-04-19 11:25AM EDT | 2024-12-20 | 12.55 | 9.75 | 10.15 | 0.00 | - | 200 | 240 | 23.40% |
| COST250117P00595000 | 2024-04-12 2:47PM EDT | 2025-01-17 | 10.55 | 10.75 | 11.20 | 0.00 | - | 1 | 298 | 22.92% |
| COST250620P00595000 | 2024-04-22 11:59AM EDT | 2025-06-20 | 20.27 | 17.85 | 18.80 | 0.00 | - | 4 | 278 | 22.30% |
| COST260116P00595000 | 2024-04-22 12:59PM EDT | 2026-01-16 | 27.32 | 25.15 | 26.85 | 0.00 | - | 66 | 38 | 21.34% |
© 2024 Yahoo. All rights reserved.