Singapore markets open in 6 hours 25 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,063.66 +45.27 (+0.90%) Dow
38,224.45 +321.16 (+0.85%) Nasdaq
15,834.62 +229.14 (+1.47%) Bitcoin USD
59,135.33 +1,102.23 (+1.90%) CMC Crypto 200
1,272.99 +2.25 (+0.18%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Strike:730.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00730000 | 2024-05-02 2:17PM EDT | 2024-05-03 | 4.50 | 4.25 | 4.60 | +2.70 | +150.00% | 550 | 1,385 | 15.85% |
| COST240510C00730000 | 2024-05-02 2:19PM EDT | 2024-05-10 | 9.15 | 9.05 | 9.25 | +3.35 | +55.37% | 1,630 | 1,511 | 17.76% |
| COST240517C00730000 | 2024-05-02 2:01PM EDT | 2024-05-17 | 12.87 | 13.10 | 13.50 | +3.47 | +36.91% | 1,581 | 1,254 | 20.30% |
| COST240524C00730000 | 2024-05-02 2:13PM EDT | 2024-05-24 | 16.33 | 15.80 | 16.50 | +4.44 | +37.34% | 18 | 409 | 21.04% |
| COST240531C00730000 | 2024-05-02 2:18PM EDT | 2024-05-31 | 23.23 | 22.70 | 23.70 | +3.23 | +16.15% | 15 | 92 | 27.05% |
| COST240607C00730000 | 2024-05-02 2:03PM EDT | 2024-06-07 | 25.01 | 24.85 | 25.80 | +2.36 | +10.42% | 33 | 13 | 26.62% |
| COST240621C00730000 | 2024-05-02 2:19PM EDT | 2024-06-21 | 28.40 | 28.40 | 28.85 | +4.45 | +18.58% | 366 | 509 | 25.47% |
| COST240719C00730000 | 2024-05-02 2:17PM EDT | 2024-07-19 | 34.50 | 33.75 | 35.25 | +4.55 | +15.19% | 9 | 72 | 25.19% |
| COST240920C00730000 | 2023-12-26 2:13PM EDT | 2024-09-20 | 31.72 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 0.00% |
| COST241018C00730000 | 2024-04-30 11:42AM EDT | 2024-10-18 | 45.40 | 52.80 | 54.05 | 0.00 | - | 3 | 30 | 26.64% |
| COST250117C00730000 | 2023-12-26 10:50AM EDT | 2025-01-17 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| COST250321C00730000 | 2024-04-30 3:24PM EDT | 2025-03-21 | 73.29 | 78.85 | 80.90 | 0.00 | - | 5 | 51 | 29.13% |
| COST250620C00730000 | 2023-12-19 4:59PM EDT | 2025-06-20 | 65.05 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| COST260116C00730000 | 2023-12-26 1:22PM EDT | 2026-01-16 | 79.09 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00730000 | 2024-05-02 2:19PM EDT | 2024-05-03 | 2.81 | 2.60 | 2.86 | -3.53 | -59.43% | 400 | 403 | 17.77% |
| COST240510P00730000 | 2024-05-02 2:18PM EDT | 2024-05-10 | 6.75 | 6.50 | 6.85 | -5.25 | -43.75% | 337 | 151 | 17.20% |
| COST240517P00730000 | 2024-05-02 2:05PM EDT | 2024-05-17 | 10.13 | 10.00 | 10.20 | -1.57 | -13.42% | 72 | 395 | 18.41% |
| COST240524P00730000 | 2024-05-02 1:57PM EDT | 2024-05-24 | 12.55 | 11.90 | 12.35 | -1.46 | -10.42% | 17 | 35 | 18.30% |
| COST240531P00730000 | 2024-05-02 1:08PM EDT | 2024-05-31 | 19.50 | 17.95 | 18.80 | -0.81 | -3.99% | 22 | 53 | 23.75% |
| COST240607P00730000 | 2024-05-02 12:21PM EDT | 2024-06-07 | 22.02 | 19.50 | 20.05 | -1.42 | -6.06% | 3 | 8 | 22.74% |
| COST240621P00730000 | 2024-05-02 2:05PM EDT | 2024-06-21 | 22.19 | 21.85 | 22.25 | -3.11 | -12.29% | 380 | 494 | 21.39% |
| COST240719P00730000 | 2024-05-02 2:12PM EDT | 2024-07-19 | 25.04 | 24.85 | 25.25 | -2.16 | -7.94% | 14 | 153 | 19.40% |
| COST241018P00730000 | 2024-04-30 3:53PM EDT | 2024-10-18 | 39.35 | 35.30 | 36.05 | 0.00 | - | 58 | 93 | 18.67% |
| COST250117P00730000 | 2023-12-26 10:54AM EDT | 2025-01-17 | 75.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.10% |
| COST250321P00730000 | 2024-04-19 12:00PM EDT | 2025-03-21 | 61.53 | 48.50 | 49.70 | 0.00 | - | 3 | 4 | 18.51% |
| COST250620P00730000 | 2023-12-12 2:00PM EDT | 2025-06-20 | 107.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.10% |
© 2024 Yahoo. All rights reserved.