Singapore markets open in 3 hours 41 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
58,886.49 +1,508.72 (+2.63%) CMC Crypto 200
1,270.55 -0.19 (-0.02%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:765.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00765000 | 2024-05-02 3:42PM EDT | 2024-05-03 | 0.01 | 0.02 | 0.17 | -0.09 | -90.00% | 37 | 230 | 30.37% |
| COST240510C00765000 | 2024-05-02 3:33PM EDT | 2024-05-10 | 0.54 | 0.42 | 0.74 | +0.04 | +8.00% | 99 | 80 | 19.12% |
| COST240517C00765000 | 2024-05-02 3:36PM EDT | 2024-05-17 | 2.17 | 1.98 | 2.24 | +0.68 | +45.64% | 54 | 326 | 19.48% |
| COST240524C00765000 | 2024-05-02 3:34PM EDT | 2024-05-24 | 3.75 | 3.40 | 4.10 | +0.82 | +27.99% | 27 | 92 | 20.17% |
| COST240531C00765000 | 2024-05-02 10:26AM EDT | 2024-05-31 | 7.95 | 8.65 | 9.90 | -0.15 | -1.85% | 3 | 18 | 26.33% |
| COST240607C00765000 | 2024-05-02 2:15PM EDT | 2024-06-07 | 10.75 | 10.20 | 13.35 | +2.32 | +27.52% | 1 | 4 | 27.89% |
| COST240621C00765000 | 2024-05-02 3:43PM EDT | 2024-06-21 | 13.65 | 13.15 | 13.95 | +3.02 | +28.41% | 17 | 481 | 24.36% |
| COST240719C00765000 | 2024-05-02 2:13PM EDT | 2024-07-19 | 18.45 | 18.40 | 19.30 | +1.10 | +6.34% | 1 | 151 | 23.80% |
| COST240920C00765000 | 2024-05-02 2:16PM EDT | 2024-09-20 | 29.40 | 29.15 | 30.55 | +1.93 | +7.03% | 2 | 644 | 24.16% |
| COST241018C00765000 | 2024-05-02 12:05PM EDT | 2024-10-18 | 35.06 | 35.80 | 37.30 | +4.71 | +15.52% | 2 | 24 | 25.52% |
| COST241220C00765000 | 2024-05-02 2:31PM EDT | 2024-12-20 | 48.40 | 47.25 | 48.70 | +6.95 | +16.77% | 2 | 46 | 26.72% |
| COST250117C00765000 | 2024-05-02 1:48PM EDT | 2025-01-17 | 51.00 | 51.20 | 53.65 | +5.80 | +12.83% | 1 | 233 | 27.26% |
| COST250321C00765000 | 2024-04-26 2:13PM EDT | 2025-03-21 | 60.00 | 61.15 | 62.95 | 0.00 | - | 4 | 41 | 27.85% |
| COST250620C00765000 | 2024-04-15 1:47PM EDT | 2025-06-20 | 68.00 | 73.40 | 76.15 | 0.00 | - | 4 | 22 | 28.84% |
| COST260116C00765000 | 2024-04-26 12:59PM EDT | 2026-01-16 | 97.50 | 98.80 | 102.75 | 0.00 | - | 1 | 493 | 30.46% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00765000 | 2024-04-02 10:39AM EDT | 2024-05-03 | 51.25 | 34.35 | 41.60 | 0.00 | - | 1 | 0 | 76.67% |
| COST240517P00765000 | 2024-05-02 1:09PM EDT | 2024-05-17 | 36.56 | 29.90 | 34.45 | -8.55 | -18.95% | 3 | 121 | 18.48% |
| COST240531P00765000 | 2024-04-19 3:17PM EDT | 2024-05-31 | 60.15 | 35.00 | 40.15 | 0.00 | - | 2 | 1 | 23.07% |
| COST240621P00765000 | 2024-05-01 2:10PM EDT | 2024-06-21 | 47.59 | 39.80 | 42.00 | 0.00 | - | 5 | 165 | 19.71% |
| COST240719P00765000 | 2024-04-25 3:45PM EDT | 2024-07-19 | 51.22 | 42.25 | 44.95 | 0.00 | - | 1 | 69 | 18.31% |
| COST240920P00765000 | 2024-04-01 1:57PM EDT | 2024-09-20 | 56.65 | 50.20 | 52.10 | 0.00 | - | 1 | 127 | 17.91% |
| COST241018P00765000 | 2024-03-12 11:23AM EDT | 2024-10-18 | 55.15 | 56.30 | 57.65 | 0.00 | - | 1 | 10 | 19.28% |
| COST241220P00765000 | 2024-04-22 2:55PM EDT | 2024-12-20 | 68.43 | 58.05 | 60.40 | 0.00 | - | 1 | 55 | 17.69% |
| COST250117P00765000 | 2024-05-02 3:35PM EDT | 2025-01-17 | 61.55 | 59.60 | 62.00 | -2.95 | -4.57% | 1 | 110 | 17.38% |
| COST250321P00765000 | 2024-03-19 11:13AM EDT | 2025-03-21 | 64.70 | 76.90 | 82.00 | 0.00 | - | 2 | 2 | 22.95% |
| COST250620P00765000 | 2024-05-02 10:25AM EDT | 2025-06-20 | 73.00 | 69.85 | 74.30 | +11.73 | +19.14% | 2 | 7 | 17.80% |
| COST260116P00765000 | 2024-03-06 4:50PM EDT | 2026-01-16 | 70.00 | 85.70 | 90.10 | 0.00 | - | 7 | 7 | 18.66% |
© 2024 Yahoo. All rights reserved.