Singapore markets open in 2 hours 25 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,266.73 +1,374.23 (+2.37%) CMC Crypto 200
1,280.41 +9.67 (+0.76%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:755.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00755000 | 2024-05-02 3:51PM EDT | 2024-05-03 | 0.04 | 0.02 | 0.20 | -0.05 | -55.56% | 126 | 1,077 | 23.24% |
| COST240510C00755000 | 2024-05-02 3:44PM EDT | 2024-05-10 | 1.38 | 1.19 | 1.41 | +0.32 | +30.19% | 39 | 120 | 17.57% |
| COST240517C00755000 | 2024-05-02 3:53PM EDT | 2024-05-17 | 3.63 | 3.60 | 4.25 | +0.08 | +2.25% | 101 | 440 | 19.96% |
| COST240524C00755000 | 2024-05-02 3:40PM EDT | 2024-05-24 | 6.35 | 5.65 | 6.50 | +2.42 | +61.58% | 15 | 71 | 20.40% |
| COST240531C00755000 | 2024-05-01 3:12PM EDT | 2024-05-31 | 10.85 | 11.90 | 12.70 | 0.00 | - | 4 | 31 | 26.08% |
| COST240621C00755000 | 2024-05-02 3:36PM EDT | 2024-06-21 | 17.15 | 16.65 | 17.35 | +2.78 | +19.35% | 18 | 319 | 24.49% |
| COST240719C00755000 | 2024-05-02 3:56PM EDT | 2024-07-19 | 22.22 | 22.30 | 23.10 | +2.22 | +11.10% | 18 | 197 | 24.04% |
| COST240920C00755000 | 2024-05-02 3:26PM EDT | 2024-09-20 | 35.10 | 33.80 | 34.60 | +3.15 | +9.86% | 2 | 263 | 24.33% |
| COST241018C00755000 | 2024-05-02 12:45PM EDT | 2024-10-18 | 38.80 | 40.20 | 41.85 | +3.70 | +10.54% | 3 | 37 | 25.89% |
| COST241220C00755000 | 2024-05-01 9:32AM EDT | 2024-12-20 | 46.50 | 52.25 | 54.25 | 0.00 | - | 1 | 44 | 27.43% |
| COST250117C00755000 | 2024-04-26 2:43PM EDT | 2025-01-17 | 54.70 | 56.25 | 58.45 | 0.00 | - | 2 | 192 | 27.62% |
| COST250321C00755000 | 2024-04-11 12:45PM EDT | 2025-03-21 | 66.00 | 66.05 | 68.05 | 0.00 | - | 2 | 5 | 28.27% |
| COST250620C00755000 | 2024-04-24 12:50PM EDT | 2025-06-20 | 71.90 | 77.85 | 81.55 | 0.00 | - | 1 | 17 | 29.31% |
| COST260116C00755000 | 2024-04-17 11:30AM EDT | 2026-01-16 | 92.99 | 103.10 | 107.35 | 0.00 | - | 5 | 116 | 30.66% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00755000 | 2024-04-02 10:39AM EDT | 2024-05-03 | 41.72 | 25.05 | 31.30 | 0.00 | - | 1 | 0 | 64.31% |
| COST240510P00755000 | 2024-04-26 3:54PM EDT | 2024-05-10 | 26.35 | 22.60 | 25.80 | 0.00 | - | 3 | 3 | 23.71% |
| COST240517P00755000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 37.02 | 22.90 | 25.95 | 0.00 | - | 1 | 184 | 18.12% |
| COST240531P00755000 | 2024-04-22 12:07PM EDT | 2024-05-31 | 49.75 | 30.95 | 33.05 | 0.00 | - | 5 | 7 | 23.24% |
| COST240621P00755000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 34.49 | 32.50 | 35.90 | -7.52 | -17.90% | 1 | 166 | 20.64% |
| COST240719P00755000 | 2024-04-25 12:42PM EDT | 2024-07-19 | 43.30 | 36.80 | 38.70 | 0.00 | - | 14 | 112 | 18.76% |
| COST240920P00755000 | 2024-04-25 10:23AM EDT | 2024-09-20 | 53.00 | 43.50 | 44.45 | 0.00 | - | 4 | 38 | 17.26% |
| COST241018P00755000 | 2024-04-29 9:42AM EDT | 2024-10-18 | 48.25 | 46.80 | 48.50 | 0.00 | - | 3 | 13 | 17.85% |
| COST241220P00755000 | 2024-04-17 2:41PM EDT | 2024-12-20 | 64.05 | 53.40 | 55.00 | 0.00 | - | 11 | 105 | 18.07% |
| COST250117P00755000 | 2024-04-29 10:12AM EDT | 2025-01-17 | 57.40 | 54.15 | 56.70 | 0.00 | - | 8 | 129 | 17.77% |
| COST250321P00755000 | 2024-03-04 10:34AM EDT | 2025-03-21 | 52.10 | 71.55 | 74.10 | 0.00 | - | 1 | 1 | 22.30% |
| COST250620P00755000 | 2024-04-15 11:10AM EDT | 2025-06-20 | 65.00 | 64.80 | 68.85 | 0.00 | - | 1 | 10 | 18.02% |
| COST260116P00755000 | 2024-04-26 10:16AM EDT | 2026-01-16 | 75.00 | 75.70 | 78.50 | 0.00 | - | 2 | 47 | 17.22% |
© 2024 Yahoo. All rights reserved.