Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,130.46 +51.60 (+0.64%) Bitcoin USD
64,363.34 +899.89 (+1.42%) CMC Crypto 200
1,338.35 -58.18 (-4.17%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Strike:665.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00665000 | 2024-04-24 1:42PM EDT | 2024-04-26 | 56.53 | 57.25 | 64.15 | 0.00 | - | 1 | 0 | 133.13% |
| COST240510C00665000 | 2024-04-24 3:37PM EDT | 2024-05-10 | 60.95 | 59.10 | 65.10 | 0.00 | - | 3 | 2 | 37.90% |
| COST240517C00665000 | 2024-04-18 1:24PM EDT | 2024-05-17 | 51.26 | 60.35 | 65.95 | 0.00 | - | 1 | 32 | 33.62% |
| COST240531C00665000 | 2024-04-24 9:52AM EDT | 2024-05-31 | 64.33 | 66.40 | 71.85 | 0.00 | - | 60 | 21 | 36.54% |
| COST240621C00665000 | 2024-04-18 2:44PM EDT | 2024-06-21 | 61.30 | 71.95 | 73.90 | 0.00 | - | 15 | 303 | 31.51% |
| COST240719C00665000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 71.42 | 76.80 | 79.00 | 0.00 | - | 1 | 47 | 30.53% |
| COST240920C00665000 | 2024-04-19 1:15PM EDT | 2024-09-20 | 71.25 | 87.10 | 90.45 | 0.00 | - | 1 | 58 | 30.60% |
| COST241220C00665000 | 2024-03-08 4:18PM EDT | 2024-12-20 | 111.24 | 94.45 | 97.00 | 0.00 | - | 5 | 7 | 27.29% |
| COST250117C00665000 | 2024-04-23 9:35AM EDT | 2025-01-17 | 101.35 | 107.45 | 112.05 | 0.00 | - | 1 | 274 | 32.64% |
| COST250321C00665000 | 2024-03-14 9:53AM EDT | 2025-03-21 | 127.74 | 119.45 | 122.75 | 0.00 | - | 1 | 1 | 33.65% |
| COST250620C00665000 | 2024-04-11 1:48PM EDT | 2025-06-20 | 132.85 | 126.75 | 134.95 | 0.00 | - | 1 | 193 | 34.08% |
| COST260116C00665000 | 2024-04-23 9:51AM EDT | 2026-01-16 | 145.45 | 149.95 | 155.60 | 0.00 | - | 1 | 139 | 33.76% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00665000 | 2024-04-25 12:59PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 203 | 63.28% |
| COST240503P00665000 | 2024-04-26 9:34AM EDT | 2024-05-03 | 0.19 | 0.11 | 0.17 | -0.03 | -13.64% | 2 | 141 | 28.13% |
| COST240510P00665000 | 2024-04-26 9:41AM EDT | 2024-05-10 | 0.57 | 0.42 | 0.48 | -0.12 | -17.39% | 3 | 77 | 24.27% |
| COST240517P00665000 | 2024-04-25 3:03PM EDT | 2024-05-17 | 1.12 | 0.87 | 0.97 | -0.23 | -17.04% | 4 | 315 | 23.01% |
| COST240524P00665000 | 2024-04-25 10:01AM EDT | 2024-05-24 | 2.14 | 1.33 | 1.52 | 0.00 | - | 1 | 58 | 22.19% |
| COST240531P00665000 | 2024-04-25 3:09PM EDT | 2024-05-31 | 4.65 | 3.50 | 3.95 | 0.00 | - | 4 | 21 | 25.94% |
| COST240621P00665000 | 2024-04-25 3:24PM EDT | 2024-06-21 | 6.50 | 5.40 | 5.65 | 0.00 | - | 7 | 602 | 23.25% |
| COST240719P00665000 | 2024-04-25 1:07PM EDT | 2024-07-19 | 8.59 | 7.55 | 7.90 | 0.00 | - | 2 | 319 | 21.58% |
| COST240920P00665000 | 2024-04-25 3:14PM EDT | 2024-09-20 | 14.10 | 12.60 | 13.10 | 0.00 | - | 1 | 188 | 20.31% |
| COST241018P00665000 | 2024-04-25 11:12AM EDT | 2024-10-18 | 18.40 | 15.85 | 16.35 | 0.00 | - | 3 | 43 | 20.72% |
| COST241220P00665000 | 2024-04-15 1:30PM EDT | 2024-12-20 | 24.75 | 21.10 | 21.80 | 0.00 | - | 1 | 14 | 20.65% |
| COST250117P00665000 | 2024-04-25 10:24AM EDT | 2025-01-17 | 25.90 | 22.70 | 23.35 | 0.00 | - | 4 | 139 | 20.29% |
| COST250321P00665000 | 2024-04-03 12:28PM EDT | 2025-03-21 | 33.75 | 25.70 | 28.00 | 0.00 | - | 1 | 12 | 20.25% |
| COST250620P00665000 | 2024-03-08 4:09PM EDT | 2025-06-20 | 34.70 | 35.45 | 37.35 | 0.00 | - | 3 | 133 | 21.38% |
| COST260116P00665000 | 2024-04-25 11:17AM EDT | 2026-01-16 | 45.30 | 37.80 | 43.85 | 0.00 | - | 1 | 130 | 19.39% |
© 2024 Yahoo. All rights reserved.