Singapore markets open in 6 hours 3 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,068.73 +50.34 (+1.00%) Dow
38,268.04 +364.75 (+0.96%) Nasdaq
15,844.80 +239.32 (+1.53%) Bitcoin USD
59,328.32 -40.18 (-0.07%) CMC Crypto 200
1,277.00 +6.25 (+0.49%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Strike:745.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00745000 | 2024-05-02 2:38PM EDT | 2024-05-03 | 0.38 | 0.31 | 0.40 | +0.17 | +80.95% | 160 | 791 | 16.09% |
| COST240510C00745000 | 2024-05-02 2:39PM EDT | 2024-05-10 | 3.20 | 3.20 | 3.45 | +1.03 | +47.47% | 57 | 175 | 17.04% |
| COST240517C00745000 | 2024-05-02 2:35PM EDT | 2024-05-17 | 6.75 | 6.50 | 6.85 | +1.00 | +17.39% | 77 | 525 | 18.94% |
| COST240524C00745000 | 2024-05-02 1:58PM EDT | 2024-05-24 | 8.77 | 9.05 | 9.55 | +2.38 | +37.25% | 31 | 183 | 19.68% |
| COST240531C00745000 | 2024-05-02 10:14AM EDT | 2024-05-31 | 13.28 | 15.95 | 16.60 | +0.58 | +4.57% | 1 | 32 | 25.85% |
| COST240607C00745000 | 2024-05-02 2:01PM EDT | 2024-06-07 | 17.20 | 17.60 | 18.50 | +2.36 | +15.90% | 3 | 4 | 25.34% |
| COST240621C00745000 | 2024-05-02 2:31PM EDT | 2024-06-21 | 21.25 | 21.15 | 21.45 | +2.86 | +15.55% | 13 | 978 | 24.31% |
| COST240719C00745000 | 2024-05-02 12:19PM EDT | 2024-07-19 | 24.70 | 26.85 | 27.25 | +3.05 | +14.09% | 3 | 295 | 23.81% |
| COST240920C00745000 | 2024-05-02 12:17PM EDT | 2024-09-20 | 36.15 | 38.60 | 39.10 | +2.05 | +6.01% | 10 | 530 | 24.26% |
| COST241018C00745000 | 2024-05-02 2:18PM EDT | 2024-10-18 | 45.25 | 45.40 | 46.05 | +6.15 | +15.73% | 5 | 15 | 25.65% |
| COST241220C00745000 | 2024-05-01 1:37PM EDT | 2024-12-20 | 53.70 | 57.05 | 58.55 | 0.00 | - | 8 | 47 | 27.26% |
| COST250117C00745000 | 2024-05-02 11:08AM EDT | 2025-01-17 | 60.20 | 61.50 | 62.65 | +2.01 | +3.45% | 1 | 294 | 27.41% |
| COST250321C00745000 | 2024-04-30 11:58AM EDT | 2025-03-21 | 65.05 | 71.50 | 72.90 | 0.00 | - | 1 | 10 | 28.32% |
| COST250620C00745000 | 2024-04-17 1:18PM EDT | 2025-06-20 | 73.83 | 84.70 | 88.25 | 0.00 | - | 1 | 34 | 29.97% |
| COST260116C00745000 | 2024-04-25 11:25AM EDT | 2026-01-16 | 100.50 | 109.80 | 112.10 | 0.00 | - | 1 | 47 | 30.70% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00745000 | 2024-04-30 12:34PM EDT | 2024-05-03 | 24.47 | 11.95 | 17.30 | 0.00 | - | 6 | 0 | 48.55% |
| COST240510P00745000 | 2024-05-01 9:53AM EDT | 2024-05-10 | 28.21 | 14.90 | 15.55 | 0.00 | - | 10 | 3 | 18.65% |
| COST240517P00745000 | 2024-05-02 1:15PM EDT | 2024-05-17 | 19.56 | 17.65 | 18.15 | -4.31 | -18.06% | 6 | 217 | 18.67% |
| COST240531P00745000 | 2024-05-01 9:51AM EDT | 2024-05-31 | 34.80 | 25.25 | 26.30 | 0.00 | - | 1 | 1 | 23.72% |
| COST240621P00745000 | 2024-05-01 10:12AM EDT | 2024-06-21 | 37.15 | 29.00 | 29.45 | 0.00 | - | 9 | 283 | 21.12% |
| COST240719P00745000 | 2024-05-02 2:06PM EDT | 2024-07-19 | 32.35 | 31.80 | 32.30 | -3.85 | -10.64% | 2 | 95 | 19.09% |
| COST240920P00745000 | 2024-05-02 11:46AM EDT | 2024-09-20 | 40.15 | 38.25 | 38.90 | -3.40 | -7.81% | 2 | 56 | 17.88% |
| COST241018P00745000 | 2024-04-30 11:40AM EDT | 2024-10-18 | 49.40 | 42.15 | 42.95 | 0.00 | - | 2 | 38 | 18.37% |
| COST241220P00745000 | 2024-05-01 2:52PM EDT | 2024-12-20 | 50.00 | 48.50 | 49.60 | 0.00 | - | 2 | 27 | 18.54% |
| COST250117P00745000 | 2024-04-26 2:58PM EDT | 2025-01-17 | 53.75 | 50.05 | 51.15 | +2.35 | +4.57% | 1 | 71 | 18.15% |
| COST250321P00745000 | 2024-04-30 2:08PM EDT | 2025-03-21 | 59.30 | 54.95 | 56.80 | 0.00 | - | 1 | 22 | 18.34% |
| COST250620P00745000 | 2024-05-01 3:18PM EDT | 2025-06-20 | 62.80 | 60.90 | 62.45 | 0.00 | - | 1 | 10 | 18.02% |
| COST260116P00745000 | 2024-04-11 10:04AM EDT | 2026-01-16 | 71.75 | 71.30 | 73.85 | 0.00 | - | 1 | 36 | 17.67% |
© 2024 Yahoo. All rights reserved.