Singapore markets closed
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,061.82 -61.59 (-1.20%) Dow
37,735.11 -248.13 (-0.65%) Nasdaq
15,885.02 -290.08 (-1.79%) Bitcoin USD
62,622.51 -3,614.59 (-5.46%) CMC Crypto 200
885.54 0.00 (0.00%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:615.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419C00615000 | 2024-04-15 3:21PM EDT | 2024-04-19 | 105.45 | 0.00 | 0.00 | 0.00 | - | 6 | 112 | 0.00% |
| COST240426C00615000 | 2024-04-09 3:38PM EDT | 2024-04-26 | 104.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST240517C00615000 | 2024-03-25 11:31AM EDT | 2024-05-17 | 117.85 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| COST240621C00615000 | 2024-04-09 12:20PM EDT | 2024-06-21 | 106.25 | 0.00 | 0.00 | 0.00 | - | 5 | 293 | 0.00% |
| COST240719C00615000 | 2024-04-10 12:55PM EDT | 2024-07-19 | 118.71 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| COST240920C00615000 | 2024-04-15 10:15AM EDT | 2024-09-20 | 139.75 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| COST241220C00615000 | 2024-03-08 4:17PM EDT | 2024-12-20 | 151.22 | 131.40 | 134.40 | 0.00 | - | 4 | 5 | 32.54% |
| COST250117C00615000 | 2024-03-08 2:18PM EDT | 2025-01-17 | 152.63 | 133.15 | 137.50 | 0.00 | - | 3 | 98 | 32.44% |
| COST250620C00615000 | 2024-04-09 11:40AM EDT | 2025-06-20 | 150.05 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 0.00% |
| COST260116C00615000 | 2024-04-15 12:00PM EDT | 2026-01-16 | 190.92 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419P00615000 | 2024-04-15 9:38AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 787 | 25.00% |
| COST240426P00615000 | 2024-04-09 3:36PM EDT | 2024-04-26 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 12.50% |
| COST240503P00615000 | 2024-04-04 3:04PM EDT | 2024-05-03 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| COST240510P00615000 | 2024-04-12 3:32PM EDT | 2024-05-10 | 0.46 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 12.50% |
| COST240517P00615000 | 2024-04-15 2:50PM EDT | 2024-05-17 | 0.78 | 0.00 | 0.00 | 0.00 | - | 52 | 67 | 12.50% |
| COST240524P00615000 | 2024-04-08 1:06PM EDT | 2024-05-24 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| COST240621P00615000 | 2024-04-15 11:32AM EDT | 2024-06-21 | 2.25 | 0.00 | 0.00 | 0.00 | - | 10 | 214 | 6.25% |
| COST240719P00615000 | 2024-04-10 3:11PM EDT | 2024-07-19 | 4.08 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 6.25% |
| COST240920P00615000 | 2024-04-02 3:37PM EDT | 2024-09-20 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 6.25% |
| COST241018P00615000 | 2024-04-01 12:05PM EDT | 2024-10-18 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| COST241220P00615000 | 2024-04-15 11:06AM EDT | 2024-12-20 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 3.13% |
| COST250117P00615000 | 2024-04-11 1:15PM EDT | 2025-01-17 | 12.60 | 0.00 | 0.00 | 0.00 | - | 4 | 227 | 3.13% |
| COST250321P00615000 | 2024-03-04 1:03PM EDT | 2025-03-21 | 15.30 | 19.05 | 20.10 | 0.00 | - | 2 | 1 | 22.54% |
| COST250620P00615000 | 2024-04-12 9:50AM EDT | 2025-06-20 | 20.25 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 3.13% |
| COST260116P00615000 | 2024-04-12 10:15AM EDT | 2026-01-16 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 3.13% |
© 2024 Yahoo. All rights reserved.