Singapore markets open in 8 hours 24 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,028.70 -42.93 (-0.85%) Dow
37,989.75 -471.17 (-1.23%) Nasdaq
15,514.85 -197.90 (-1.26%) Bitcoin USD
64,043.70 -482.42 (-0.75%) CMC Crypto 200
1,384.96 +2.38 (+0.17%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Strike:635.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00635000 | 2024-04-24 10:23AM EDT | 2024-04-26 | 85.35 | 82.10 | 87.30 | 0.00 | - | 5 | 2 | 0.00% |
| COST240503C00635000 | 2024-04-19 10:50AM EDT | 2024-05-03 | 71.73 | 82.20 | 88.20 | 0.00 | - | 1 | 0 | 36.82% |
| COST240517C00635000 | 2024-04-16 10:21AM EDT | 2024-05-17 | 83.50 | 84.65 | 90.50 | -6.15 | -6.86% | 80 | 23 | 37.57% |
| COST240621C00635000 | 2024-04-24 12:01PM EDT | 2024-06-21 | 96.51 | 91.05 | 96.50 | 0.00 | - | 1 | 419 | 34.28% |
| COST240719C00635000 | 2024-04-23 2:46PM EDT | 2024-07-19 | 100.48 | 97.85 | 99.90 | 0.00 | - | 4 | 35 | 32.01% |
| COST240920C00635000 | 2024-04-19 10:12AM EDT | 2024-09-20 | 97.50 | 107.00 | 108.95 | 0.00 | - | 2 | 38 | 31.21% |
| COST241220C00635000 | 2024-04-05 2:53PM EDT | 2024-12-20 | 115.08 | 121.30 | 123.25 | 0.00 | - | 1 | 12 | 32.30% |
| COST250117C00635000 | 2024-04-22 9:30AM EDT | 2025-01-17 | 119.80 | 124.75 | 127.55 | 0.00 | - | 1 | 578 | 32.67% |
| COST250321C00635000 | 2024-04-23 10:33AM EDT | 2025-03-21 | 134.50 | 133.25 | 135.85 | 0.00 | - | 1 | 2 | 32.98% |
| COST250620C00635000 | 2024-03-08 1:38PM EDT | 2025-06-20 | 155.00 | 137.45 | 142.25 | 0.00 | - | 31 | 22 | 31.62% |
| COST260116C00635000 | 2024-04-15 12:27PM EDT | 2026-01-16 | 175.10 | 166.45 | 171.25 | 0.00 | - | 1 | 140 | 34.62% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00635000 | 2024-04-24 1:06PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.25 | 0.00 | - | 3 | 79 | 75.59% |
| COST240503P00635000 | 2024-04-23 10:04AM EDT | 2024-05-03 | 0.13 | 0.01 | 0.20 | 0.00 | - | 2 | 27 | 37.70% |
| COST240510P00635000 | 2024-04-24 12:19PM EDT | 2024-05-10 | 0.25 | 0.21 | 0.29 | 0.00 | - | 2 | 29 | 29.83% |
| COST240517P00635000 | 2024-04-25 10:26AM EDT | 2024-05-17 | 0.63 | 0.50 | 0.57 | +0.13 | +26.00% | 2 | 93 | 27.74% |
| COST240524P00635000 | 2024-04-17 2:14PM EDT | 2024-05-24 | 1.71 | 0.72 | 0.89 | 0.00 | - | 2 | 23 | 26.33% |
| COST240621P00635000 | 2024-04-25 10:01AM EDT | 2024-06-21 | 3.55 | 3.30 | 3.40 | +0.48 | +15.64% | 2 | 316 | 25.74% |
| COST240719P00635000 | 2024-04-24 3:37PM EDT | 2024-07-19 | 4.50 | 4.85 | 5.05 | 0.00 | - | 4 | 54 | 23.70% |
| COST240920P00635000 | 2024-04-09 12:47PM EDT | 2024-09-20 | 10.14 | 8.75 | 9.00 | 0.00 | - | 5 | 43 | 21.88% |
| COST241018P00635000 | 2024-04-23 11:24AM EDT | 2024-10-18 | 10.65 | 11.10 | 11.50 | 0.00 | - | 2 | 11 | 22.04% |
| COST241220P00635000 | 2024-04-12 3:05PM EDT | 2024-12-20 | 15.55 | 15.85 | 16.25 | 0.00 | - | 2 | 18 | 21.90% |
| COST250117P00635000 | 2024-04-23 3:45PM EDT | 2025-01-17 | 18.40 | 17.30 | 17.75 | +1.15 | +6.67% | 2 | 601 | 21.56% |
| COST250321P00635000 | 2024-04-11 1:33PM EDT | 2025-03-21 | 19.18 | 19.85 | 21.80 | 0.00 | - | 2 | 86 | 21.38% |
| COST250620P00635000 | 2024-04-23 11:23AM EDT | 2025-06-20 | 26.05 | 25.35 | 26.90 | 0.00 | - | 9 | 41 | 21.06% |
| COST260116P00635000 | 2024-04-25 11:16AM EDT | 2026-01-16 | 36.45 | 34.75 | 36.20 | -1.50 | -3.95% | 1 | 327 | 20.24% |
© 2024 Yahoo. All rights reserved.