Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,499.79 -2,958.05 (-4.45%) CMC Crypto 200
1,352.41 -30.16 (-2.18%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:780.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00780000 | 2024-04-24 3:33PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 222 | 25.00% |
| COST240503C00780000 | 2024-04-24 3:12PM EDT | 2024-05-03 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 92 | 12.50% |
| COST240510C00780000 | 2024-04-24 11:32AM EDT | 2024-05-10 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 6.25% |
| COST240517C00780000 | 2024-04-24 3:50PM EDT | 2024-05-17 | 0.92 | 0.00 | 0.00 | 0.00 | - | 112 | 464 | 6.25% |
| COST240524C00780000 | 2024-04-24 2:41PM EDT | 2024-05-24 | 1.57 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 6.25% |
| COST240531C00780000 | 2024-04-23 2:57PM EDT | 2024-05-31 | 4.62 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 6.25% |
| COST240621C00780000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 7.54 | 0.00 | 0.00 | 0.00 | - | 18 | 265 | 3.13% |
| COST240719C00780000 | 2024-04-24 9:37AM EDT | 2024-07-19 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 3.13% |
| COST240920C00780000 | 2024-04-23 3:24PM EDT | 2024-09-20 | 20.37 | 0.00 | 0.00 | 0.00 | - | 5 | 167 | 3.13% |
| COST241018C00780000 | 2024-04-22 11:13AM EDT | 2024-10-18 | 21.23 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 1.56% |
| COST241220C00780000 | 2024-04-24 3:26PM EDT | 2024-12-20 | 37.40 | 0.00 | 0.00 | 0.00 | - | 11 | 106 | 1.56% |
| COST250117C00780000 | 2024-04-24 3:00PM EDT | 2025-01-17 | 40.45 | 0.00 | 0.00 | 0.00 | - | 12 | 118 | 1.56% |
| COST250321C00780000 | 2024-03-08 4:28PM EDT | 2025-03-21 | 58.30 | 42.00 | 47.80 | 0.00 | - | 3 | 4 | 25.42% |
| COST250620C00780000 | 2024-04-09 3:22PM EDT | 2025-06-20 | 56.53 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
| COST260116C00780000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 91.95 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00780000 | 2024-03-26 10:22AM EDT | 2024-04-26 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240517P00780000 | 2024-04-10 10:50AM EDT | 2024-05-17 | 60.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COST240621P00780000 | 2024-04-11 3:29PM EDT | 2024-06-21 | 53.90 | 0.00 | 0.00 | 0.00 | - | 17 | 76 | 0.00% |
| COST240719P00780000 | 2024-04-19 10:53AM EDT | 2024-07-19 | 76.50 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 0.00% |
| COST240920P00780000 | 2024-04-01 3:57PM EDT | 2024-09-20 | 65.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| COST241018P00780000 | 2024-04-03 2:29PM EDT | 2024-10-18 | 81.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST241220P00780000 | 2024-03-21 10:53AM EDT | 2024-12-20 | 59.54 | 82.30 | 87.55 | 0.00 | - | 1 | 70 | 22.67% |
| COST250117P00780000 | 2024-04-18 10:23AM EDT | 2025-01-17 | 79.54 | 0.00 | 0.00 | 0.00 | - | 10 | 157 | 0.00% |
| COST250321P00780000 | 2024-04-22 2:53PM EDT | 2025-03-21 | 83.00 | 0.00 | 0.00 | 0.00 | - | 13 | 8 | 0.00% |
| COST260116P00780000 | 2024-04-11 10:01AM EDT | 2026-01-16 | 89.20 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
© 2024 Yahoo. All rights reserved.