Singapore markets open in 8 hours 37 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,033.51 +15.12 (+0.30%) Dow
38,033.39 +130.10 (+0.34%) Nasdaq
15,714.23 +108.75 (+0.70%) Bitcoin USD
59,059.18 +2,048.55 (+3.59%) CMC Crypto 200
1,273.49 +2.74 (+0.22%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
Strike:735.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00735000 | 2024-05-02 12:03PM EDT | 2024-05-03 | 1.68 | 1.46 | 1.65 | +0.82 | +95.35% | 296 | 373 | 21.45% |
| COST240510C00735000 | 2024-05-02 12:04PM EDT | 2024-05-10 | 5.90 | 5.65 | 6.00 | +1.90 | +47.50% | 82 | 135 | 20.81% |
| COST240517C00735000 | 2024-05-02 11:49AM EDT | 2024-05-17 | 9.40 | 9.50 | 9.90 | +0.90 | +10.59% | 95 | 614 | 22.26% |
| COST240524C00735000 | 2024-05-02 10:58AM EDT | 2024-05-24 | 12.20 | 12.25 | 12.90 | 0.00 | - | 27 | 52 | 22.76% |
| COST240531C00735000 | 2024-05-02 10:42AM EDT | 2024-05-31 | 18.41 | 19.20 | 20.10 | +3.41 | +22.73% | 1 | 34 | 28.67% |
| COST240607C00735000 | 2024-05-01 3:26PM EDT | 2024-06-07 | 21.12 | 21.10 | 22.20 | 0.00 | - | 4 | 10 | 28.10% |
| COST240621C00735000 | 2024-05-02 12:02PM EDT | 2024-06-21 | 25.10 | 24.75 | 25.10 | +0.60 | +2.45% | 34 | 478 | 26.61% |
| COST240719C00735000 | 2024-05-02 12:05PM EDT | 2024-07-19 | 30.70 | 30.50 | 30.90 | +2.30 | +8.10% | 36 | 393 | 25.68% |
| COST240920C00735000 | 2024-05-02 11:02AM EDT | 2024-09-20 | 41.90 | 42.35 | 42.70 | +0.10 | +0.24% | 7 | 229 | 25.68% |
| COST241018C00735000 | 2024-05-02 12:07PM EDT | 2024-10-18 | 49.60 | 49.25 | 50.00 | +7.10 | +16.71% | 2 | 24 | 27.16% |
| COST241220C00735000 | 2024-05-01 1:05PM EDT | 2024-12-20 | 58.30 | 60.95 | 62.35 | 0.00 | - | 1 | 47 | 28.53% |
| COST250117C00735000 | 2024-05-01 2:53PM EDT | 2025-01-17 | 65.50 | 64.60 | 66.80 | 0.00 | - | 1 | 373 | 28.78% |
| COST250321C00735000 | 2024-05-02 9:57AM EDT | 2025-03-21 | 71.45 | 75.20 | 76.90 | +6.80 | +10.52% | 1 | 4 | 29.54% |
| COST250620C00735000 | 2024-04-11 11:28AM EDT | 2025-06-20 | 86.11 | 86.35 | 90.20 | 0.00 | - | 1 | 46 | 30.43% |
| COST260116C00735000 | 2024-04-17 12:07PM EDT | 2026-01-16 | 101.70 | 113.10 | 118.40 | 0.00 | - | 2 | 99 | 32.31% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00735000 | 2024-05-01 3:22PM EDT | 2024-05-03 | 9.79 | 6.55 | 7.25 | 0.00 | - | 31 | 278 | 0.00% |
| COST240510P00735000 | 2024-05-02 11:25AM EDT | 2024-05-10 | 10.65 | 10.25 | 10.80 | -5.33 | -33.35% | 8 | 13 | 12.75% |
| COST240517P00735000 | 2024-05-02 11:49AM EDT | 2024-05-17 | 14.10 | 13.35 | 13.80 | -2.80 | -16.57% | 8 | 212 | 14.98% |
| COST240524P00735000 | 2024-05-02 11:57AM EDT | 2024-05-24 | 15.85 | 15.40 | 15.95 | -2.36 | -12.96% | 4 | 13 | 15.59% |
| COST240531P00735000 | 2024-05-01 11:40AM EDT | 2024-05-31 | 26.24 | 21.40 | 22.40 | 0.00 | - | 379 | 281 | 21.57% |
| COST240607P00735000 | 2024-04-30 11:11AM EDT | 2024-06-07 | 28.00 | 22.60 | 23.80 | 0.00 | - | 1 | 1 | 20.96% |
| COST240621P00735000 | 2024-05-02 10:42AM EDT | 2024-06-21 | 26.90 | 25.15 | 25.55 | +0.90 | +3.46% | 11 | 246 | 19.48% |
| COST240719P00735000 | 2024-05-02 10:29AM EDT | 2024-07-19 | 30.15 | 28.25 | 28.65 | -1.35 | -4.29% | 8 | 226 | 17.96% |
| COST240920P00735000 | 2024-05-02 10:18AM EDT | 2024-09-20 | 37.50 | 34.65 | 35.20 | +1.95 | +5.49% | 3 | 101 | 17.03% |
| COST241018P00735000 | 2024-04-30 12:00PM EDT | 2024-10-18 | 42.05 | 38.50 | 39.40 | 0.00 | - | 4 | 30 | 17.69% |
| COST241220P00735000 | 2024-04-30 12:00PM EDT | 2024-12-20 | 48.35 | 45.05 | 45.95 | 0.00 | - | 1 | 12 | 17.94% |
| COST250117P00735000 | 2024-04-30 12:00PM EDT | 2025-01-17 | 50.10 | 46.75 | 47.80 | 0.00 | - | 1 | 488 | 17.71% |
| COST250321P00735000 | 2024-04-25 11:13AM EDT | 2025-03-21 | 57.55 | 51.55 | 52.90 | 0.00 | - | 1 | 6 | 17.77% |
| COST250620P00735000 | 2024-04-19 10:04AM EDT | 2025-06-20 | 65.87 | 57.45 | 59.45 | 0.00 | - | 10 | 25 | 17.82% |
| COST260116P00735000 | 2024-04-16 3:11PM EDT | 2026-01-16 | 72.18 | 67.90 | 69.90 | 0.00 | - | 25 | 49 | 17.28% |
© 2024 Yahoo. All rights reserved.