Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,547.18 +1,456.08 (+2.35%) CMC Crypto 200
1,366.37 +53.74 (+4.09%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:630.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00630000 | 2024-04-15 12:08PM EDT | 2024-05-03 | 104.54 | 76.00 | 85.00 | 0.00 | - | 60 | 30 | 57.01% |
| COST240517C00630000 | 2024-04-12 1:16PM EDT | 2024-05-17 | 101.58 | 77.95 | 86.90 | 0.00 | - | 1 | 21 | 44.61% |
| COST240621C00630000 | 2024-04-19 11:27AM EDT | 2024-06-21 | 84.53 | 87.55 | 90.25 | -6.23 | -6.86% | 4 | 3 | 34.26% |
| COST240719C00630000 | 2024-04-19 1:29PM EDT | 2024-07-19 | 91.00 | 92.10 | 94.75 | -18.52 | -16.91% | 13 | 24 | 33.08% |
| COST240920C00630000 | 2024-04-12 11:02AM EDT | 2024-09-20 | 120.03 | 101.60 | 104.20 | 0.00 | - | 6 | 85 | 32.14% |
| COST241018C00630000 | 2024-04-17 3:16PM EDT | 2024-10-18 | 111.60 | 106.75 | 108.85 | 0.00 | - | 1 | 3 | 32.44% |
| COST250117C00630000 | 2023-12-26 1:26PM EDT | 2025-01-17 | 101.95 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| COST250321C00630000 | 2024-04-19 12:20PM EDT | 2025-03-21 | 123.09 | 128.15 | 131.00 | -20.51 | -14.28% | 1 | 4 | 33.49% |
| COST250620C00630000 | 2023-12-18 1:52PM EDT | 2025-06-20 | 117.95 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| COST260116C00630000 | 2023-12-26 4:12PM EDT | 2026-01-16 | 134.23 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00630000 | 2024-04-18 11:06AM EDT | 2024-04-26 | 0.19 | 0.01 | 0.12 | 0.00 | - | 10 | 40 | 37.06% |
| COST240503P00630000 | 2024-04-18 12:35PM EDT | 2024-05-03 | 0.32 | 0.22 | 0.35 | +0.04 | +14.29% | 1 | 18 | 30.52% |
| COST240510P00630000 | 2024-04-18 11:31AM EDT | 2024-05-10 | 0.58 | 0.57 | 0.72 | 0.00 | - | 1 | 1 | 28.21% |
| COST240517P00630000 | 2024-04-19 3:01PM EDT | 2024-05-17 | 1.20 | 1.00 | 1.13 | +0.09 | +8.11% | 19 | 173 | 26.71% |
| COST240524P00630000 | 2024-04-08 11:11AM EDT | 2024-05-24 | 1.76 | 1.34 | 1.70 | 0.00 | - | - | 3 | 26.13% |
| COST240531P00630000 | 2024-04-16 10:01AM EDT | 2024-05-31 | 2.75 | 2.85 | 3.20 | 0.00 | - | 5 | 9 | 28.00% |
| COST240621P00630000 | 2024-04-19 3:41PM EDT | 2024-06-21 | 4.85 | 4.50 | 4.70 | +0.14 | +2.97% | 32 | 414 | 25.59% |
| COST240719P00630000 | 2024-04-17 11:01AM EDT | 2024-07-19 | 6.01 | 6.35 | 6.60 | 0.00 | - | 2 | 49 | 23.79% |
| COST240920P00630000 | 2024-04-19 3:46PM EDT | 2024-09-20 | 11.10 | 10.50 | 10.90 | +1.15 | +11.56% | 1 | 40 | 22.05% |
| COST241018P00630000 | 2024-04-11 12:19PM EDT | 2024-10-18 | 9.75 | 12.70 | 13.85 | 0.00 | - | 1 | 111 | 22.43% |
| COST250117P00630000 | 2023-12-26 2:44PM EDT | 2025-01-17 | 30.95 | 0.00 | 0.00 | 0.00 | - | 3 | 187 | 3.13% |
| COST250321P00630000 | 2024-03-14 11:17AM EDT | 2025-03-21 | 19.80 | 18.95 | 19.55 | 0.00 | - | 2 | 24 | 19.36% |
| COST250620P00630000 | 2023-12-22 1:03PM EDT | 2025-06-20 | 41.15 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 1.56% |
| COST260116P00630000 | 2023-12-26 12:51PM EDT | 2026-01-16 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 1.56% |
© 2024 Yahoo. All rights reserved.