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
8,110.16 +31.30 (+0.39%) Bitcoin USD
64,319.55 +821.29 (+1.29%) CMC Crypto 200
1,391.12 -5.42 (-0.39%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:690.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00690000 | 2024-04-24 2:06PM EDT | 2024-04-26 | 32.70 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| COST240503C00690000 | 2024-04-23 10:47AM EDT | 2024-05-03 | 33.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240510C00690000 | 2024-04-22 2:57PM EDT | 2024-05-10 | 32.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240517C00690000 | 2024-04-25 11:28AM EDT | 2024-05-17 | 34.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240524C00690000 | 2024-04-25 1:25PM EDT | 2024-05-24 | 40.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240531C00690000 | 2024-04-24 10:05AM EDT | 2024-05-31 | 42.32 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| COST240621C00690000 | 2024-04-25 2:13PM EDT | 2024-06-21 | 49.45 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| COST240719C00690000 | 2024-04-17 3:16PM EDT | 2024-07-19 | 50.80 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| COST240920C00690000 | 2023-12-26 4:36PM EDT | 2024-09-20 | 50.35 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 0.00% |
| COST241018C00690000 | 2024-04-23 11:38AM EDT | 2024-10-18 | 71.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117C00690000 | 2023-12-26 4:36PM EDT | 2025-01-17 | 66.15 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| COST250321C00690000 | 2024-04-24 10:25AM EDT | 2025-03-21 | 95.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620C00690000 | 2023-12-22 11:49AM EDT | 2025-06-20 | 81.05 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| COST260116C00690000 | 2023-12-26 10:48AM EDT | 2026-01-16 | 99.28 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00690000 | 2024-04-25 3:36PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| COST240503P00690000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 0.87 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| COST240510P00690000 | 2024-04-25 2:21PM EDT | 2024-05-10 | 1.84 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| COST240517P00690000 | 2024-04-25 3:40PM EDT | 2024-05-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| COST240524P00690000 | 2024-04-25 3:36PM EDT | 2024-05-24 | 4.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COST240531P00690000 | 2024-04-25 3:36PM EDT | 2024-05-31 | 8.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COST240621P00690000 | 2024-04-25 2:50PM EDT | 2024-06-21 | 12.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| COST240719P00690000 | 2024-04-25 2:34PM EDT | 2024-07-19 | 14.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| COST240920P00690000 | 2023-12-26 1:07PM EDT | 2024-09-20 | 45.35 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 1.56% |
| COST241018P00690000 | 2024-04-23 10:26AM EDT | 2024-10-18 | 24.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST250117P00690000 | 2023-12-20 4:24PM EDT | 2025-01-17 | 59.00 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 1.56% |
| COST250321P00690000 | 2024-03-04 2:06PM EDT | 2025-03-21 | 30.10 | 40.45 | 42.20 | 0.00 | - | 3 | 3 | 21.23% |
| COST250620P00690000 | 2023-12-18 12:23PM EDT | 2025-06-20 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| COST260116P00690000 | 2023-12-19 10:49AM EDT | 2026-01-16 | 67.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
© 2024 Yahoo. All rights reserved.