Singapore markets open in 12 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,680.00 -2,050.05 (-3.07%) CMC Crypto 200
1,394.65 -29.45 (-2.07%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:645.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00645000 | 2024-04-22 3:35PM EDT | 2024-04-26 | 71.80 | 76.25 | 83.00 | 0.00 | - | 1 | 1 | 89.21% |
| COST240503C00645000 | 2024-04-18 2:51PM EDT | 2024-05-03 | 67.42 | 76.00 | 83.35 | 0.00 | - | - | 1 | 64.82% |
| COST240517C00645000 | 2024-04-24 11:14AM EDT | 2024-05-17 | 80.80 | 78.25 | 84.15 | -16.37 | -16.85% | 20 | 26 | 42.69% |
| COST240524C00645000 | 2024-04-16 10:33AM EDT | 2024-05-24 | 81.00 | 79.25 | 86.30 | 0.00 | - | - | 68 | 41.99% |
| COST240531C00645000 | 2024-04-23 10:32AM EDT | 2024-05-31 | 80.52 | 81.30 | 88.95 | 0.00 | - | 3 | 6 | 42.42% |
| COST240621C00645000 | 2024-04-23 11:57AM EDT | 2024-06-21 | 85.78 | 85.80 | 90.10 | 0.00 | - | 2 | 178 | 35.38% |
| COST240719C00645000 | 2024-04-22 9:35AM EDT | 2024-07-19 | 80.90 | 91.20 | 94.30 | 0.00 | - | 4 | 18 | 33.31% |
| COST240920C00645000 | 2024-04-23 10:33AM EDT | 2024-09-20 | 99.55 | 99.25 | 102.20 | 0.00 | - | 2 | 37 | 30.91% |
| COST241220C00645000 | 2024-04-19 2:09PM EDT | 2024-12-20 | 103.79 | 112.55 | 118.00 | 0.00 | - | 1 | 3 | 32.53% |
| COST250117C00645000 | 2024-04-23 12:07PM EDT | 2025-01-17 | 118.81 | 119.05 | 122.50 | 0.00 | - | 10 | 749 | 32.91% |
| COST250620C00645000 | 2024-04-09 11:23AM EDT | 2025-06-20 | 129.03 | 137.20 | 144.05 | 0.00 | - | 6 | 141 | 34.16% |
| COST260116C00645000 | 2024-04-19 2:27PM EDT | 2026-01-16 | 149.60 | 160.60 | 167.05 | 0.00 | - | 1 | 30 | 34.73% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00645000 | 2024-04-24 12:30PM EDT | 2024-04-26 | 0.04 | 0.02 | 0.09 | -0.01 | -20.00% | 2 | 130 | 61.33% |
| COST240503P00645000 | 2024-04-24 1:22PM EDT | 2024-05-03 | 0.15 | 0.09 | 0.58 | +0.01 | +7.14% | 1 | 80 | 40.28% |
| COST240510P00645000 | 2024-04-24 3:26PM EDT | 2024-05-10 | 0.30 | 0.22 | 0.40 | -0.18 | -37.50% | 6 | 33 | 28.36% |
| COST240517P00645000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 0.59 | 0.52 | 0.66 | -0.16 | -21.33% | 3 | 428 | 25.79% |
| COST240524P00645000 | 2024-04-18 11:55AM EDT | 2024-05-24 | 1.97 | 0.77 | 1.16 | 0.00 | - | 1 | 13 | 25.23% |
| COST240531P00645000 | 2024-04-24 3:49PM EDT | 2024-05-31 | 2.46 | 2.44 | 2.64 | -0.38 | -13.38% | 2 | 8 | 27.56% |
| COST240621P00645000 | 2024-04-24 3:21PM EDT | 2024-06-21 | 3.88 | 3.75 | 3.95 | -0.42 | -9.77% | 16 | 493 | 24.62% |
| COST240719P00645000 | 2024-04-24 3:19PM EDT | 2024-07-19 | 5.59 | 5.45 | 5.70 | -0.31 | -5.25% | 9 | 55 | 22.67% |
| COST240920P00645000 | 2024-04-23 1:33PM EDT | 2024-09-20 | 10.40 | 9.55 | 9.90 | 0.00 | - | 4 | 146 | 21.01% |
| COST241018P00645000 | 2024-04-18 12:39PM EDT | 2024-10-18 | 15.20 | 9.00 | 12.45 | 0.00 | - | 2 | 21 | 21.17% |
| COST241220P00645000 | 2024-04-22 12:25PM EDT | 2024-12-20 | 20.80 | 17.00 | 17.80 | 0.00 | - | 3 | 55 | 21.33% |
| COST250117P00645000 | 2024-04-22 12:26PM EDT | 2025-01-17 | 19.30 | 18.60 | 19.50 | -3.05 | -13.65% | 1 | 285 | 21.09% |
| COST250321P00645000 | 2024-04-22 10:28AM EDT | 2025-03-21 | 26.80 | 21.75 | 23.45 | 0.00 | - | 1 | 28 | 20.82% |
| COST250620P00645000 | 2024-04-10 12:35PM EDT | 2025-06-20 | 28.00 | 27.00 | 29.40 | 0.00 | - | 1 | 149 | 20.81% |
| COST260116P00645000 | 2024-04-23 12:05PM EDT | 2026-01-16 | 38.20 | 34.85 | 39.95 | 0.00 | - | 5 | 17 | 20.33% |
© 2024 Yahoo. All rights reserved.