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
64,086.68 +581.74 (+0.92%) CMC Crypto 200
1,381.23 +68.61 (+5.23%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:685.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419C00685000 | 2024-04-19 3:59PM EDT | 2024-04-19 | 25.00 | 21.90 | 28.70 | -1.52 | -5.73% | 10 | 517 | 50.54% |
| COST240426C00685000 | 2024-03-15 9:46AM EDT | 2024-04-26 | 51.59 | 45.25 | 50.65 | 0.00 | - | 1 | 2 | 83.37% |
| COST240510C00685000 | 2024-04-09 1:48PM EDT | 2024-05-10 | 37.00 | 29.15 | 31.40 | 0.00 | - | 1 | 1 | 23.86% |
| COST240517C00685000 | 2024-04-19 12:16PM EDT | 2024-05-17 | 30.08 | 32.30 | 33.45 | -6.20 | -17.09% | 13 | 59 | 23.84% |
| COST240621C00685000 | 2024-04-17 11:39AM EDT | 2024-06-21 | 48.39 | 42.35 | 46.00 | 0.00 | - | 1 | 451 | 27.72% |
| COST240719C00685000 | 2024-04-19 1:52PM EDT | 2024-07-19 | 49.10 | 49.15 | 51.75 | -10.15 | -17.13% | 1 | 56 | 27.41% |
| COST240920C00685000 | 2024-04-19 2:29PM EDT | 2024-09-20 | 59.65 | 60.70 | 62.60 | -7.00 | -10.50% | 1 | 206 | 27.27% |
| COST241018C00685000 | 2024-04-18 10:35AM EDT | 2024-10-18 | 74.82 | 65.30 | 69.05 | 0.00 | - | 10 | 10 | 28.44% |
| COST241220C00685000 | 2024-04-02 11:09AM EDT | 2024-12-20 | 81.23 | 77.05 | 80.15 | 0.00 | - | 1 | 6 | 29.48% |
| COST250117C00685000 | 2024-04-17 9:37AM EDT | 2025-01-17 | 91.85 | 81.95 | 84.25 | 0.00 | - | 1 | 642 | 29.67% |
| COST250321C00685000 | 2024-04-10 11:36AM EDT | 2025-03-21 | 96.60 | 89.85 | 94.30 | 0.00 | - | 2 | 2 | 30.58% |
| COST250620C00685000 | 2024-04-19 2:13PM EDT | 2025-06-20 | 101.60 | 101.90 | 105.95 | -5.96 | -5.54% | 2 | 204 | 31.07% |
| COST260116C00685000 | 2024-04-19 11:56AM EDT | 2026-01-16 | 123.17 | 123.00 | 130.00 | -16.25 | -11.66% | 17 | 71 | 32.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419P00685000 | 2024-04-19 3:41PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.04 | -0.09 | -90.00% | 106 | 852 | 29.30% |
| COST240426P00685000 | 2024-04-19 3:54PM EDT | 2024-04-26 | 1.19 | 1.09 | 1.29 | -0.13 | -9.85% | 368 | 216 | 20.50% |
| COST240503P00685000 | 2024-04-19 3:06PM EDT | 2024-05-03 | 3.87 | 2.85 | 3.15 | +0.78 | +25.24% | 101 | 144 | 20.35% |
| COST240510P00685000 | 2024-04-19 1:51PM EDT | 2024-05-10 | 5.12 | 4.60 | 4.95 | +0.45 | +9.64% | 3 | 55 | 20.36% |
| COST240517P00685000 | 2024-04-19 3:48PM EDT | 2024-05-17 | 6.90 | 6.30 | 6.55 | +0.92 | +15.38% | 96 | 695 | 20.27% |
| COST240524P00685000 | 2024-04-19 12:07PM EDT | 2024-05-24 | 9.55 | 7.45 | 8.20 | +2.06 | +27.50% | 3 | 27 | 20.43% |
| COST240531P00685000 | 2024-04-19 12:54PM EDT | 2024-05-31 | 13.60 | 11.65 | 12.45 | +3.18 | +30.52% | 8 | 14 | 23.71% |
| COST240621P00685000 | 2024-04-19 3:32PM EDT | 2024-06-21 | 15.54 | 14.90 | 15.25 | +2.47 | +18.90% | 10 | 686 | 22.05% |
| COST240719P00685000 | 2024-04-18 2:25PM EDT | 2024-07-19 | 19.35 | 17.90 | 18.20 | +1.75 | +9.94% | 1 | 184 | 20.65% |
| COST240920P00685000 | 2024-04-12 11:42AM EDT | 2024-09-20 | 19.15 | 23.70 | 24.95 | 0.00 | - | 1 | 132 | 19.82% |
| COST241018P00685000 | 2024-04-11 3:29PM EDT | 2024-10-18 | 20.25 | 26.95 | 28.10 | 0.00 | - | 6 | 21 | 19.90% |
| COST241220P00685000 | 2024-04-16 12:34PM EDT | 2024-12-20 | 31.41 | 33.05 | 34.20 | 0.00 | - | 1 | 24 | 19.92% |
| COST250117P00685000 | 2024-04-11 1:48PM EDT | 2025-01-17 | 27.58 | 34.60 | 35.65 | 0.00 | - | 8 | 140 | 19.49% |
| COST250321P00685000 | 2024-04-12 9:51AM EDT | 2025-03-21 | 32.40 | 38.80 | 42.45 | 0.00 | - | 5 | 9 | 20.18% |
| COST250620P00685000 | 2024-04-16 12:43PM EDT | 2025-06-20 | 42.37 | 41.25 | 48.05 | 0.00 | - | 1 | 11 | 19.81% |
| COST260116P00685000 | 2024-04-17 1:23PM EDT | 2026-01-16 | 52.90 | 53.00 | 56.45 | 0.00 | - | 1 | 21 | 18.56% |
© 2024 Yahoo. All rights reserved.