Singapore markets open in 4 hours 13 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
58,928.07 +1,597.78 (+2.79%) CMC Crypto 200
1,274.26 +3.51 (+0.28%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:705.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00705000 | 2024-05-02 9:36AM EDT | 2024-05-03 | 17.60 | 23.60 | 29.95 | -1.46 | -7.66% | 1 | 78 | 53.30% |
| COST240510C00705000 | 2024-05-02 12:51PM EDT | 2024-05-10 | 25.50 | 25.10 | 33.20 | +8.15 | +46.97% | 10 | 71 | 35.19% |
| COST240517C00705000 | 2024-05-02 3:31PM EDT | 2024-05-17 | 32.77 | 28.90 | 34.40 | +7.40 | +29.17% | 51 | 158 | 28.88% |
| COST240524C00705000 | 2024-04-30 2:39PM EDT | 2024-05-24 | 27.27 | 31.65 | 37.80 | 0.00 | - | 3 | 5 | 29.64% |
| COST240531C00705000 | 2024-04-23 10:43AM EDT | 2024-05-31 | 33.58 | 38.60 | 42.70 | 0.00 | - | 15 | 21 | 32.58% |
| COST240607C00705000 | 2024-04-26 10:12AM EDT | 2024-06-07 | 35.10 | 40.20 | 45.75 | 0.00 | - | 2 | 2 | 32.94% |
| COST240621C00705000 | 2024-05-02 1:48PM EDT | 2024-06-21 | 43.84 | 44.00 | 46.30 | +3.29 | +8.11% | 2 | 200 | 28.60% |
| COST240719C00705000 | 2024-05-02 12:37PM EDT | 2024-07-19 | 47.25 | 49.25 | 52.30 | +2.05 | +4.54% | 1 | 88 | 27.73% |
| COST240920C00705000 | 2024-05-02 11:41AM EDT | 2024-09-20 | 60.15 | 60.60 | 65.35 | +5.78 | +10.63% | 2 | 104 | 28.24% |
| COST241018C00705000 | 2024-04-23 3:49PM EDT | 2024-10-18 | 62.60 | 67.80 | 72.55 | 0.00 | - | 1 | 14 | 29.58% |
| COST241220C00705000 | 2024-04-26 1:17PM EDT | 2024-12-20 | 80.95 | 80.10 | 84.35 | +2.40 | +3.06% | 1 | 58 | 30.53% |
| COST250117C00705000 | 2024-04-26 2:17PM EDT | 2025-01-17 | 82.65 | 84.00 | 89.15 | 0.00 | - | 10 | 330 | 30.86% |
| COST250321C00705000 | 2024-05-02 2:13PM EDT | 2025-03-21 | 95.25 | 93.85 | 96.50 | +6.27 | +7.05% | 2 | 2 | 30.47% |
| COST250620C00705000 | 2024-04-19 11:12AM EDT | 2025-06-20 | 87.58 | 106.05 | 109.50 | 0.00 | - | 1 | 25 | 31.26% |
| COST260116C00705000 | 2024-04-22 11:05AM EDT | 2026-01-16 | 114.05 | 130.25 | 135.55 | 0.00 | - | 46 | 56 | 32.57% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00705000 | 2024-05-02 3:56PM EDT | 2024-05-03 | 0.07 | 0.03 | 0.07 | -0.32 | -82.05% | 222 | 557 | 23.93% |
| COST240510P00705000 | 2024-05-02 3:54PM EDT | 2024-05-10 | 0.98 | 0.66 | 0.99 | -0.85 | -46.45% | 68 | 97 | 18.86% |
| COST240517P00705000 | 2024-05-02 3:49PM EDT | 2024-05-17 | 2.82 | 2.61 | 2.94 | -1.26 | -30.88% | 83 | 597 | 19.96% |
| COST240524P00705000 | 2024-05-02 3:35PM EDT | 2024-05-24 | 4.61 | 3.95 | 4.65 | -2.06 | -30.88% | 11 | 47 | 20.01% |
| COST240531P00705000 | 2024-05-02 3:31PM EDT | 2024-05-31 | 9.33 | 9.10 | 10.00 | -3.27 | -25.95% | 14 | 77 | 25.46% |
| COST240607P00705000 | 2024-05-02 2:16PM EDT | 2024-06-07 | 10.73 | 8.90 | 11.45 | -2.22 | -17.14% | 10 | 52 | 24.73% |
| COST240621P00705000 | 2024-05-02 3:31PM EDT | 2024-06-21 | 12.20 | 12.10 | 12.60 | -1.21 | -9.02% | 22 | 384 | 22.27% |
| COST240719P00705000 | 2024-05-02 3:01PM EDT | 2024-07-19 | 15.00 | 14.90 | 15.85 | -3.50 | -18.92% | 3 | 356 | 20.57% |
| COST240920P00705000 | 2024-04-29 11:47AM EDT | 2024-09-20 | 25.30 | 21.15 | 22.50 | 0.00 | - | 1 | 113 | 19.31% |
| COST241018P00705000 | 2024-05-02 9:53AM EDT | 2024-10-18 | 28.95 | 25.30 | 26.30 | -0.90 | -3.02% | 1 | 103 | 19.69% |
| COST241220P00705000 | 2024-04-19 1:16PM EDT | 2024-12-20 | 43.10 | 31.10 | 33.05 | 0.00 | - | 1 | 5 | 19.88% |
| COST250117P00705000 | 2024-04-30 12:02PM EDT | 2025-01-17 | 36.45 | 33.55 | 34.80 | 0.00 | - | 1 | 546 | 19.52% |
| COST250321P00705000 | 2024-04-26 2:55PM EDT | 2025-03-21 | 39.40 | 36.95 | 40.05 | 0.00 | - | 2 | 3 | 19.53% |
| COST250620P00705000 | 2024-04-10 3:53PM EDT | 2025-06-20 | 48.00 | 42.80 | 46.30 | 0.00 | - | 1 | 10 | 19.35% |
| COST260116P00705000 | 2024-04-25 12:19PM EDT | 2026-01-16 | 57.85 | 54.85 | 57.20 | 0.00 | - | 1 | 63 | 18.74% |
© 2024 Yahoo. All rights reserved.