Singapore markets open in 5 hours 21 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.86 +1.31 (+0.03%) Dow
38,473.45 -30.24 (-0.08%) Nasdaq
15,713.42 +16.78 (+0.11%) Bitcoin USD
64,369.25 -2,182.52 (-3.28%) CMC Crypto 200
1,388.99 -35.11 (-2.47%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Strike:740.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00740000 | 2024-04-24 3:04PM EDT | 2024-04-26 | 0.28 | 0.26 | 0.28 | -0.14 | -33.33% | 75 | 434 | 15.31% |
| COST240503C00740000 | 2024-04-24 3:23PM EDT | 2024-05-03 | 2.38 | 2.37 | 2.51 | -0.12 | -4.80% | 113 | 309 | 16.50% |
| COST240510C00740000 | 2024-04-24 3:07PM EDT | 2024-05-10 | 4.73 | 4.75 | 5.00 | -0.22 | -4.44% | 18 | 262 | 17.56% |
| COST240517C00740000 | 2024-04-24 3:13PM EDT | 2024-05-17 | 6.99 | 6.85 | 7.05 | -0.21 | -2.92% | 97 | 1,370 | 17.89% |
| COST240524C00740000 | 2024-04-24 3:20PM EDT | 2024-05-24 | 9.14 | 9.00 | 9.50 | -0.48 | -4.99% | 8 | 822 | 18.89% |
| COST240531C00740000 | 2024-04-24 2:42PM EDT | 2024-05-31 | 15.03 | 14.85 | 15.35 | +0.03 | +0.20% | 9 | 29 | 23.61% |
| COST240621C00740000 | 2024-04-24 1:25PM EDT | 2024-06-21 | 18.25 | 19.35 | 19.60 | -1.49 | -7.55% | 10 | 525 | 22.69% |
| COST240719C00740000 | 2024-04-24 3:11PM EDT | 2024-07-19 | 25.00 | 24.95 | 25.00 | +2.60 | +11.61% | 5 | 236 | 22.56% |
| COST240920C00740000 | 2024-04-24 12:50PM EDT | 2024-09-20 | 35.00 | 36.50 | 36.95 | -1.98 | -5.35% | 4 | 128 | 23.66% |
| COST241018C00740000 | 2024-04-22 10:02AM EDT | 2024-10-18 | 36.05 | 43.15 | 43.65 | 0.00 | - | 4 | 26 | 25.04% |
| COST241220C00740000 | 2024-04-24 9:55AM EDT | 2024-12-20 | 53.15 | 54.50 | 55.15 | +5.46 | +11.45% | 1 | 43 | 26.42% |
| COST250117C00740000 | 2024-04-22 10:58AM EDT | 2025-01-17 | 50.20 | 58.50 | 59.65 | 0.00 | - | 1 | 149 | 26.82% |
| COST250321C00740000 | 2024-04-16 2:40PM EDT | 2025-03-21 | 66.27 | 67.80 | 69.15 | 0.00 | - | 1 | 24 | 27.59% |
| COST250620C00740000 | 2024-04-15 11:19AM EDT | 2025-06-20 | 88.80 | 81.05 | 82.35 | 0.00 | - | 1 | 25 | 28.69% |
| COST260116C00740000 | 2024-04-22 2:52PM EDT | 2026-01-16 | 101.15 | 104.20 | 107.90 | 0.00 | - | 5 | 30 | 30.21% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00740000 | 2024-04-24 12:47PM EDT | 2024-04-26 | 20.50 | 15.50 | 21.25 | -10.93 | -34.78% | 1 | 76 | 45.02% |
| COST240503P00740000 | 2024-04-23 9:51AM EDT | 2024-05-03 | 25.00 | 18.70 | 19.45 | 0.00 | - | 1 | 45 | 20.27% |
| COST240510P00740000 | 2024-04-16 2:44PM EDT | 2024-05-10 | 28.06 | 20.40 | 21.25 | 0.00 | - | 1 | 11 | 18.92% |
| COST240517P00740000 | 2024-04-24 3:11PM EDT | 2024-05-17 | 22.08 | 21.60 | 22.40 | -1.14 | -4.91% | 7 | 386 | 17.66% |
| COST240524P00740000 | 2024-04-18 9:44AM EDT | 2024-05-24 | 29.22 | 19.45 | 23.95 | 0.00 | - | 2 | 4 | 17.54% |
| COST240621P00740000 | 2024-04-22 1:35PM EDT | 2024-06-21 | 36.75 | 30.70 | 31.50 | 0.00 | - | 6 | 570 | 19.52% |
| COST240719P00740000 | 2024-04-18 11:01AM EDT | 2024-07-19 | 39.30 | 33.65 | 34.10 | 0.00 | - | 1 | 493 | 17.96% |
| COST240920P00740000 | 2024-04-24 12:47PM EDT | 2024-09-20 | 42.50 | 39.80 | 40.25 | +1.35 | +3.28% | 3 | 66 | 17.05% |
| COST241018P00740000 | 2024-04-19 11:55AM EDT | 2024-10-18 | 56.05 | 43.50 | 44.25 | 0.00 | - | 5 | 105 | 17.65% |
| COST241220P00740000 | 2024-04-19 12:03PM EDT | 2024-12-20 | 61.40 | 49.75 | 50.40 | 0.00 | - | 2 | 27 | 17.80% |
| COST250117P00740000 | 2024-04-23 12:16PM EDT | 2025-01-17 | 53.95 | 51.40 | 52.25 | +1.35 | +2.57% | 10 | 347 | 17.60% |
| COST250321P00740000 | 2024-03-07 3:56PM EDT | 2025-03-21 | 43.00 | 60.70 | 62.45 | 0.00 | - | - | 1 | 19.55% |
| COST250620P00740000 | 2024-04-22 2:43PM EDT | 2025-06-20 | 65.20 | 61.25 | 66.15 | 0.00 | - | 3 | 13 | 18.51% |
| COST260116P00740000 | 2024-04-09 9:49AM EDT | 2026-01-16 | 74.15 | 70.75 | 73.05 | 0.00 | - | 1 | 28 | 16.95% |
© 2024 Yahoo. All rights reserved.