Singapore markets open in 6 hours 30 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,059.18 +40.79 (+0.81%) Dow
38,188.31 +285.02 (+0.75%) Nasdaq
15,817.15 +211.67 (+1.36%) Bitcoin USD
59,090.57 +1,142.26 (+1.97%) CMC Crypto 200
1,277.82 +7.08 (+0.56%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Strike:725.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00725000 | 2024-05-02 2:13PM EDT | 2024-05-03 | 8.50 | 8.05 | 8.75 | +4.94 | +138.76% | 236 | 849 | 20.45% |
| COST240510C00725000 | 2024-05-02 2:01PM EDT | 2024-05-10 | 11.90 | 12.45 | 13.00 | +3.75 | +46.01% | 333 | 343 | 19.90% |
| COST240517C00725000 | 2024-05-02 2:13PM EDT | 2024-05-17 | 16.32 | 16.20 | 16.80 | +4.72 | +40.69% | 85 | 369 | 21.38% |
| COST240524C00725000 | 2024-05-02 1:07PM EDT | 2024-05-24 | 18.00 | 19.05 | 19.90 | +1.38 | +8.30% | 1 | 104 | 22.16% |
| COST240531C00725000 | 2024-05-02 1:33PM EDT | 2024-05-31 | 25.50 | 25.65 | 29.90 | +2.48 | +10.77% | 5 | 70 | 31.52% |
| COST240607C00725000 | 2024-05-02 1:52PM EDT | 2024-06-07 | 27.40 | 27.80 | 28.90 | +7.15 | +35.31% | 6 | 15 | 27.29% |
| COST240621C00725000 | 2024-05-02 1:39PM EDT | 2024-06-21 | 30.40 | 31.15 | 31.80 | +2.65 | +9.55% | 31 | 431 | 25.93% |
| COST240719C00725000 | 2024-05-02 11:18AM EDT | 2024-07-19 | 36.28 | 37.30 | 38.20 | +0.48 | +1.34% | 25 | 482 | 25.59% |
| COST240920C00725000 | 2024-04-30 3:59PM EDT | 2024-09-20 | 45.80 | 49.15 | 51.65 | +1.30 | +2.92% | 1 | 166 | 26.54% |
| COST241018C00725000 | 2024-05-02 11:41AM EDT | 2024-10-18 | 54.45 | 55.70 | 58.70 | +1.25 | +2.35% | 1 | 38 | 27.83% |
| COST241220C00725000 | 2024-05-01 11:27AM EDT | 2024-12-20 | 63.20 | 68.15 | 69.40 | 0.00 | - | 1 | 47 | 28.41% |
| COST250117C00725000 | 2024-05-02 12:02PM EDT | 2025-01-17 | 71.85 | 72.25 | 73.35 | +7.96 | +12.46% | 2 | 878 | 28.46% |
| COST250321C00725000 | 2024-04-30 3:56PM EDT | 2025-03-21 | 78.50 | 82.00 | 84.95 | 0.00 | - | 6 | 41 | 29.82% |
| COST250620C00725000 | 2024-04-22 11:03AM EDT | 2025-06-20 | 79.81 | 95.10 | 97.00 | 0.00 | - | 33 | 195 | 30.28% |
| COST260116C00725000 | 2024-05-02 12:25PM EDT | 2026-01-16 | 118.35 | 119.70 | 123.05 | +3.35 | +2.91% | 1 | 64 | 31.64% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00725000 | 2024-05-02 2:06PM EDT | 2024-05-03 | 1.23 | 1.00 | 1.20 | -4.67 | -79.15% | 342 | 948 | 17.14% |
| COST240510P00725000 | 2024-05-02 2:07PM EDT | 2024-05-10 | 4.75 | 4.35 | 4.65 | -4.15 | -46.63% | 126 | 158 | 16.75% |
| COST240517P00725000 | 2024-05-02 1:57PM EDT | 2024-05-17 | 8.00 | 7.50 | 7.80 | -1.28 | -13.79% | 134 | 1,960 | 17.98% |
| COST240524P00725000 | 2024-05-02 12:16PM EDT | 2024-05-24 | 12.00 | 9.45 | 10.00 | -0.45 | -3.61% | 3 | 58 | 18.10% |
| COST240531P00725000 | 2024-05-02 12:14PM EDT | 2024-05-31 | 18.18 | 15.65 | 16.60 | +0.18 | +1.00% | 4 | 133 | 23.89% |
| COST240607P00725000 | 2024-04-29 1:48PM EDT | 2024-06-07 | 21.14 | 16.85 | 18.15 | 0.00 | - | 6 | 7 | 23.21% |
| COST240621P00725000 | 2024-05-02 1:10PM EDT | 2024-06-21 | 20.77 | 19.15 | 19.70 | -0.33 | -1.56% | 158 | 741 | 21.21% |
| COST240719P00725000 | 2024-05-02 12:13PM EDT | 2024-07-19 | 24.70 | 22.40 | 22.75 | -1.80 | -6.79% | 399 | 263 | 19.31% |
| COST240920P00725000 | 2024-05-02 11:51AM EDT | 2024-09-20 | 30.85 | 29.00 | 29.60 | -2.60 | -7.77% | 1 | 137 | 18.21% |
| COST241018P00725000 | 2024-05-01 10:57AM EDT | 2024-10-18 | 38.35 | 32.95 | 33.60 | 0.00 | - | 50 | 131 | 18.67% |
| COST241220P00725000 | 2024-04-30 12:00PM EDT | 2024-12-20 | 43.60 | 39.40 | 40.25 | 0.00 | - | 2 | 100 | 18.83% |
| COST250117P00725000 | 2024-05-01 3:41PM EDT | 2025-01-17 | 43.90 | 41.35 | 42.20 | 0.00 | - | 41 | 449 | 18.59% |
| COST250321P00725000 | 2024-04-23 9:55AM EDT | 2025-03-21 | 51.95 | 45.15 | 47.50 | 0.00 | - | 1 | 30 | 18.63% |
| COST250620P00725000 | 2024-04-01 3:20PM EDT | 2025-06-20 | 54.50 | 52.00 | 57.40 | 0.00 | - | 2 | 24 | 19.68% |
| COST260116P00725000 | 2024-04-29 10:40AM EDT | 2026-01-16 | 65.50 | 60.80 | 65.35 | 0.00 | - | 5 | 25 | 18.15% |
© 2024 Yahoo. All rights reserved.