Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,079.41 +8.86 (+0.17%) Dow
38,478.17 -25.52 (-0.07%) Nasdaq
15,784.75 +88.11 (+0.56%) Bitcoin USD
65,793.82 -1,037.21 (-1.55%) CMC Crypto 200
1,427.79 +3.69 (+0.26%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
Strike:625.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00625000 | 2024-04-15 11:56AM EDT | 2024-04-26 | 109.57 | 91.25 | 98.65 | 0.00 | - | 70 | 14 | 107.74% |
| COST240503C00625000 | 2024-04-16 10:52AM EDT | 2024-05-03 | 96.32 | 92.10 | 98.35 | 0.00 | - | 9 | 2 | 56.92% |
| COST240510C00625000 | 2024-04-19 3:19PM EDT | 2024-05-10 | 83.94 | 93.50 | 100.00 | 0.00 | - | 1 | 1 | 51.31% |
| COST240517C00625000 | 2024-04-19 11:27AM EDT | 2024-05-17 | 82.38 | 94.45 | 99.90 | 0.00 | - | 4 | 11 | 42.84% |
| COST240531C00625000 | 2024-04-16 10:52AM EDT | 2024-05-31 | 100.92 | 95.55 | 102.90 | 0.00 | - | - | 9 | 41.09% |
| COST240621C00625000 | 2024-04-19 2:52PM EDT | 2024-06-21 | 89.50 | 100.00 | 104.80 | 0.00 | - | 1 | 207 | 36.00% |
| COST240719C00625000 | 2024-04-22 1:39PM EDT | 2024-07-19 | 102.04 | 104.20 | 109.65 | 0.00 | - | 1 | 37 | 35.27% |
| COST240920C00625000 | 2024-04-19 3:42PM EDT | 2024-09-20 | 104.50 | 111.35 | 117.40 | 0.00 | - | 4 | 58 | 32.87% |
| COST241018C00625000 | 2024-04-05 2:53PM EDT | 2024-10-18 | 115.08 | 116.55 | 122.55 | 0.00 | - | 1 | 1 | 33.59% |
| COST241220C00625000 | 2024-04-09 10:32AM EDT | 2024-12-20 | 120.88 | 125.85 | 129.50 | 0.00 | - | 2 | 4 | 32.66% |
| COST250117C00625000 | 2024-04-19 1:56PM EDT | 2025-01-17 | 123.05 | 130.25 | 132.65 | 0.00 | - | 2 | 199 | 32.50% |
| COST250321C00625000 | 2024-03-28 3:47PM EDT | 2025-03-21 | 153.10 | 138.55 | 143.90 | 0.00 | - | 1 | 1 | 34.24% |
| COST250620C00625000 | 2024-04-10 1:09PM EDT | 2025-06-20 | 152.98 | 147.35 | 152.40 | 0.00 | - | 1 | 95 | 33.60% |
| COST260116C00625000 | 2024-04-17 12:08PM EDT | 2026-01-16 | 166.50 | 170.05 | 175.05 | 0.00 | - | 1 | 44 | 34.44% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00625000 | 2024-04-23 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 25.00% |
| COST240503P00625000 | 2024-04-23 11:09AM EDT | 2024-05-03 | 0.09 | 0.01 | 0.00 | 0.00 | - | 11 | 23 | 12.50% |
| COST240510P00625000 | 2024-04-12 12:10PM EDT | 2024-05-10 | 0.72 | 0.16 | 0.23 | 0.00 | - | 1 | 4 | 30.57% |
| COST240517P00625000 | 2024-04-23 12:34PM EDT | 2024-05-17 | 0.47 | 0.39 | 0.47 | 0.00 | - | 13 | 237 | 28.64% |
| COST240524P00625000 | 2024-04-19 11:22AM EDT | 2024-05-24 | 1.37 | 0.53 | 0.75 | 0.00 | - | 1 | 3 | 27.30% |
| COST240531P00625000 | 2024-04-23 9:53AM EDT | 2024-05-31 | 1.97 | 1.55 | 1.89 | 0.00 | - | 1 | 5 | 29.72% |
| COST240621P00625000 | 2024-04-23 1:29PM EDT | 2024-06-21 | 2.81 | 2.71 | 2.82 | 0.00 | - | 4 | 557 | 26.25% |
| COST240719P00625000 | 2024-04-23 11:26AM EDT | 2024-07-19 | 4.05 | 4.00 | 4.20 | 0.00 | - | 4 | 191 | 24.05% |
| COST240920P00625000 | 2024-04-16 2:16PM EDT | 2024-09-20 | 9.30 | 7.45 | 7.70 | 0.00 | - | 1 | 47 | 22.10% |
| COST241018P00625000 | 2024-04-12 10:07AM EDT | 2024-10-18 | 9.50 | 9.25 | 9.90 | 0.00 | - | 2 | 33 | 22.18% |
| COST241220P00625000 | 2024-04-19 12:05PM EDT | 2024-12-20 | 18.00 | 13.80 | 14.45 | 0.00 | - | 2 | 48 | 22.10% |
| COST250117P00625000 | 2024-04-19 1:55PM EDT | 2025-01-17 | 18.40 | 15.35 | 15.70 | 0.00 | - | 2 | 172 | 21.67% |
| COST250321P00625000 | 2024-04-18 10:58AM EDT | 2025-03-21 | 20.66 | 19.00 | 21.30 | 0.00 | - | 1 | 7 | 22.36% |
| COST250620P00625000 | 2024-04-12 11:11AM EDT | 2025-06-20 | 23.20 | 22.85 | 24.75 | 0.00 | - | 1 | 213 | 21.30% |
| COST260116P00625000 | 2024-04-22 11:14AM EDT | 2026-01-16 | 35.14 | 29.50 | 33.90 | 0.00 | - | 14 | 26 | 20.50% |
© 2024 Yahoo. All rights reserved.