Singapore markets open in 5 hours 10 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,213.01 +25.34 (+0.49%) Dow
39,396.45 +340.06 (+0.87%) Nasdaq
16,343.30 +40.54 (+0.25%) Bitcoin USD
62,323.98 +64.87 (+0.10%) CMC Crypto 200
1,342.48 +42.39 (+3.26%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Strike:700.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00700000 | 2024-05-08 10:57AM EDT | 2024-05-10 | 69.05 | 75.40 | 81.40 | 0.00 | - | 2 | 89 | 103.52% |
| COST240517C00700000 | 2024-05-09 3:31PM EDT | 2024-05-17 | 78.03 | 76.25 | 82.85 | +12.85 | +19.63% | 14 | 304 | 56.14% |
| COST240524C00700000 | 2024-05-06 3:01PM EDT | 2024-05-24 | 56.76 | 77.30 | 84.20 | 0.00 | - | 4 | 15 | 46.39% |
| COST240531C00700000 | 2024-04-30 3:43PM EDT | 2024-05-31 | 36.25 | 81.05 | 84.20 | 0.00 | - | 5 | 71 | 38.69% |
| COST240614C00700000 | 2024-05-07 11:06AM EDT | 2024-06-14 | 76.65 | 81.25 | 88.55 | 0.00 | - | 1 | 1 | 38.06% |
| COST240621C00700000 | 2024-05-09 12:35PM EDT | 2024-06-21 | 82.50 | 85.30 | 86.80 | +3.75 | +4.76% | 3 | 217 | 32.28% |
| COST240719C00700000 | 2024-05-09 2:59PM EDT | 2024-07-19 | 91.53 | 90.25 | 91.75 | +12.53 | +15.86% | 19 | 198 | 30.75% |
| COST240920C00700000 | 2024-05-09 9:33AM EDT | 2024-09-20 | 93.90 | 101.00 | 102.05 | +5.21 | +5.87% | 2 | 250 | 29.73% |
| COST241018C00700000 | 2024-05-01 3:07PM EDT | 2024-10-18 | 69.30 | 106.15 | 108.20 | 0.00 | - | 2 | 12 | 30.72% |
| COST241220C00700000 | 2024-05-09 1:53PM EDT | 2024-12-20 | 117.15 | 116.05 | 119.25 | +5.15 | +4.60% | 10 | 81 | 31.46% |
| COST250117C00700000 | 2024-05-09 1:08PM EDT | 2025-01-17 | 120.46 | 121.85 | 123.90 | +7.46 | +6.60% | 3 | 277 | 31.75% |
| COST250321C00700000 | 2024-05-09 1:45PM EDT | 2025-03-21 | 130.75 | 131.45 | 133.40 | +5.96 | +4.78% | 3 | 25 | 32.18% |
| COST250620C00700000 | 2024-05-07 12:04PM EDT | 2025-06-20 | 135.76 | 144.50 | 147.30 | 0.00 | - | 3 | 211 | 33.14% |
| COST260116C00700000 | 2024-05-08 2:21PM EDT | 2026-01-16 | 162.30 | 170.10 | 175.05 | 0.00 | - | 1 | 67 | 34.58% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00700000 | 2024-05-09 11:35AM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 16 | 1,696 | 52.34% |
| COST240517P00700000 | 2024-05-09 3:28PM EDT | 2024-05-17 | 0.10 | 0.07 | 0.11 | -0.06 | -37.50% | 257 | 1,421 | 29.20% |
| COST240524P00700000 | 2024-05-09 2:55PM EDT | 2024-05-24 | 0.25 | 0.20 | 0.31 | -0.22 | -46.81% | 13 | 229 | 25.32% |
| COST240531P00700000 | 2024-05-09 2:46PM EDT | 2024-05-31 | 1.61 | 1.36 | 1.69 | -0.83 | -34.02% | 75 | 136 | 29.09% |
| COST240607P00700000 | 2024-05-09 3:17PM EDT | 2024-06-07 | 2.00 | 1.96 | 2.24 | -1.35 | -40.30% | 69 | 69 | 27.26% |
| COST240614P00700000 | 2024-05-06 3:54PM EDT | 2024-06-14 | 5.10 | 2.17 | 2.70 | 0.00 | - | 14 | 23 | 25.75% |
| COST240621P00700000 | 2024-05-09 3:24PM EDT | 2024-06-21 | 2.93 | 2.83 | 2.90 | -1.49 | -33.71% | 242 | 814 | 24.07% |
| COST240719P00700000 | 2024-05-09 3:32PM EDT | 2024-07-19 | 4.87 | 4.85 | 5.00 | -1.98 | -28.91% | 139 | 457 | 22.06% |
| COST240920P00700000 | 2024-05-09 3:01PM EDT | 2024-09-20 | 9.80 | 9.65 | 9.95 | -2.38 | -19.54% | 6 | 188 | 20.53% |
| COST241018P00700000 | 2024-05-09 3:23PM EDT | 2024-10-18 | 13.00 | 12.80 | 13.15 | -2.00 | -13.33% | 6 | 122 | 20.95% |
| COST241220P00700000 | 2024-05-09 11:57AM EDT | 2024-12-20 | 19.72 | 18.55 | 19.10 | -1.73 | -8.07% | 1 | 63 | 21.09% |
| COST250117P00700000 | 2024-05-09 1:17PM EDT | 2025-01-17 | 20.30 | 20.20 | 20.65 | -3.50 | -14.71% | 337 | 399 | 20.67% |
| COST250321P00700000 | 2024-05-07 1:49PM EDT | 2025-03-21 | 27.85 | 24.85 | 25.55 | 0.00 | - | 162 | 39 | 20.64% |
| COST250620P00700000 | 2024-04-30 12:20PM EDT | 2025-06-20 | 46.00 | 30.80 | 31.95 | 0.00 | - | 2 | 73 | 20.56% |
| COST260116P00700000 | 2024-05-08 2:51PM EDT | 2026-01-16 | 46.18 | 41.80 | 43.35 | 0.00 | - | 2 | 179 | 20.03% |
© 2024 Yahoo. All rights reserved.