Singapore markets close in 4 hours 19 minutes
Straits Times Index
3,286.64 -1.11 (-0.03%) Nikkei
37,944.69 +316.21 (+0.84%) Hang Seng
17,626.75 +342.21 (+1.98%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,292.82 -5.29 (-0.01%) CMC Crypto 200
1,386.82 +4.24 (+0.31%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00650000 | 2024-04-24 2:06PM EDT | 2024-04-26 | 72.70 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| COST240503C00650000 | 2024-03-22 3:01PM EDT | 2024-05-03 | 92.58 | 55.55 | 64.60 | 0.00 | - | 10 | 10 | 0.00% |
| COST240517C00650000 | 2024-04-16 2:21PM EDT | 2024-05-17 | 70.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| COST240524C00650000 | 2024-04-18 2:41PM EDT | 2024-05-24 | 67.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240531C00650000 | 2024-04-23 12:56PM EDT | 2024-05-31 | 78.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240621C00650000 | 2024-04-25 2:42PM EDT | 2024-06-21 | 81.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240719C00650000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 90.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240920C00650000 | 2024-04-16 11:15AM EDT | 2024-09-20 | 96.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241018C00650000 | 2024-03-06 4:17PM EDT | 2024-10-18 | 151.71 | 94.85 | 98.05 | 0.00 | - | 2 | 3 | 28.89% |
| COST250117C00650000 | 2023-12-26 2:03PM EDT | 2025-01-17 | 87.20 | 0.00 | 0.00 | 0.00 | - | 7 | 591 | 0.00% |
| COST250321C00650000 | 2024-04-23 1:43PM EDT | 2025-03-21 | 123.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620C00650000 | 2023-12-21 4:11PM EDT | 2025-06-20 | 99.71 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| COST260116C00650000 | 2023-12-22 2:21PM EDT | 2026-01-16 | 122.13 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00650000 | 2024-04-25 3:20PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COST240503P00650000 | 2024-04-25 3:08PM EDT | 2024-05-03 | 0.12 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| COST240510P00650000 | 2024-04-25 3:54PM EDT | 2024-05-10 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COST240517P00650000 | 2024-04-25 2:50PM EDT | 2024-05-17 | 0.84 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| COST240524P00650000 | 2024-04-25 10:42AM EDT | 2024-05-24 | 1.64 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| COST240531P00650000 | 2024-04-25 3:10PM EDT | 2024-05-31 | 3.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COST240621P00650000 | 2024-04-25 3:54PM EDT | 2024-06-21 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COST240719P00650000 | 2024-04-25 2:31PM EDT | 2024-07-19 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COST240920P00650000 | 2024-04-25 1:26PM EDT | 2024-09-20 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST241018P00650000 | 2024-04-25 3:29PM EDT | 2024-10-18 | 13.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| COST250117P00650000 | 2023-12-26 4:48PM EDT | 2025-01-17 | 37.00 | 0.00 | 0.00 | 0.00 | - | 5 | 534 | 3.13% |
| COST250321P00650000 | 2024-04-23 10:25AM EDT | 2025-03-21 | 25.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST250620P00650000 | 2023-12-22 12:21PM EDT | 2025-06-20 | 47.75 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 1.56% |
| COST260116P00650000 | 2023-12-26 4:14PM EDT | 2026-01-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 1.56% |
© 2024 Yahoo. All rights reserved.