Singapore markets close in 3 hours 26 minutes
Straits Times Index
3,291.57 +25.62 (+0.78%) Nikkei
38,166.17 +92.19 (+0.24%) Hang Seng
18,957.15 +419.34 (+2.26%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,720.06 +1,249.72 (+2.03%) CMC Crypto 200
1,349.65 +49.55 (+3.81%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:695.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00695000 | 2024-05-07 9:58AM EDT | 2024-05-10 | 70.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST240517C00695000 | 2024-05-09 12:55PM EDT | 2024-05-17 | 81.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240524C00695000 | 2024-05-08 12:24PM EDT | 2024-05-24 | 72.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240531C00695000 | 2024-04-25 10:04AM EDT | 2024-05-31 | 37.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| COST240621C00695000 | 2024-05-08 3:17PM EDT | 2024-06-21 | 78.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| COST240719C00695000 | 2024-05-07 10:53AM EDT | 2024-07-19 | 86.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240920C00695000 | 2024-05-09 11:55AM EDT | 2024-09-20 | 102.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241018C00695000 | 2024-04-23 11:06AM EDT | 2024-10-18 | 68.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST241220C00695000 | 2024-04-15 3:21PM EDT | 2024-12-20 | 80.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250117C00695000 | 2024-05-06 11:52AM EDT | 2025-01-17 | 102.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250321C00695000 | 2024-04-24 9:51AM EDT | 2025-03-21 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620C00695000 | 2024-05-09 2:45PM EDT | 2025-06-20 | 149.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116C00695000 | 2024-05-09 1:38PM EDT | 2026-01-16 | 172.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00695000 | 2024-05-09 3:06PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| COST240517P00695000 | 2024-05-09 2:21PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| COST240524P00695000 | 2024-05-09 10:12AM EDT | 2024-05-24 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240531P00695000 | 2024-05-09 3:44PM EDT | 2024-05-31 | 1.36 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| COST240607P00695000 | 2024-05-09 12:40PM EDT | 2024-06-07 | 2.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COST240614P00695000 | 2024-05-08 9:40AM EDT | 2024-06-14 | 2.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| COST240621P00695000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 2.47 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| COST240719P00695000 | 2024-05-09 10:42AM EDT | 2024-07-19 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COST240920P00695000 | 2024-05-09 3:36PM EDT | 2024-09-20 | 8.97 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| COST241018P00695000 | 2024-05-09 2:38PM EDT | 2024-10-18 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST241220P00695000 | 2024-05-09 3:55PM EDT | 2024-12-20 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST250117P00695000 | 2024-05-08 12:57PM EDT | 2025-01-17 | 22.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST250321P00695000 | 2024-05-07 11:26AM EDT | 2025-03-21 | 26.23 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| COST250620P00695000 | 2024-03-06 4:48PM EDT | 2025-06-20 | 37.75 | 45.65 | 51.00 | 0.00 | - | 1 | 7 | 28.04% |
| COST260116P00695000 | 2024-04-04 2:15PM EDT | 2026-01-16 | 56.48 | 47.05 | 50.65 | 0.00 | - | 3 | 36 | 22.68% |
© 2024 Yahoo. All rights reserved.