Singapore markets open in 5 hours 29 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,068.56 +50.17 (+1.00%) Dow
38,236.50 +333.21 (+0.88%) Nasdaq
15,856.43 +250.95 (+1.61%) Bitcoin USD
59,189.89 +1,188.38 (+2.05%) CMC Crypto 200
1,273.95 +3.21 (+0.25%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Strike:795.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00795000 | 2024-04-30 10:21AM EDT | 2024-05-03 | 0.05 | 0.01 | 0.16 | 0.00 | - | 11 | 116 | 50.49% |
| COST240510C00795000 | 2024-04-30 3:56PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.11 | 0.00 | - | 28 | 28 | 22.61% |
| COST240517C00795000 | 2024-05-02 2:40PM EDT | 2024-05-17 | 0.39 | 0.32 | 0.48 | +0.05 | +14.71% | 2 | 131 | 21.29% |
| COST240524C00795000 | 2024-05-02 9:57AM EDT | 2024-05-24 | 0.59 | 0.80 | 0.99 | -0.37 | -38.54% | 1 | 3 | 20.48% |
| COST240531C00795000 | 2024-04-30 10:46AM EDT | 2024-05-31 | 2.86 | 3.50 | 4.00 | +0.33 | +13.04% | 10 | 8 | 25.87% |
| COST240621C00795000 | 2024-05-02 3:06PM EDT | 2024-06-21 | 6.25 | 6.35 | 6.60 | +2.26 | +56.64% | 133 | 203 | 23.58% |
| COST240719C00795000 | 2024-05-02 2:32PM EDT | 2024-07-19 | 9.85 | 9.90 | 10.25 | +1.95 | +24.68% | 1 | 74 | 22.60% |
| COST240920C00795000 | 2024-05-02 2:10PM EDT | 2024-09-20 | 18.60 | 19.10 | 19.55 | +0.65 | +3.62% | 5 | 164 | 22.93% |
| COST241018C00795000 | 2024-04-29 11:34AM EDT | 2024-10-18 | 20.87 | 25.00 | 25.60 | 0.00 | - | 1 | 12 | 24.30% |
| COST241220C00795000 | 2024-04-26 3:56PM EDT | 2024-12-20 | 34.02 | 35.60 | 36.25 | 0.00 | - | 4 | 61 | 25.59% |
| COST250117C00795000 | 2024-05-02 10:16AM EDT | 2025-01-17 | 36.05 | 39.45 | 40.20 | -0.73 | -1.98% | 3 | 96 | 25.84% |
| COST250321C00795000 | 2024-03-07 3:54PM EDT | 2025-03-21 | 90.22 | 37.00 | 42.15 | 0.00 | - | - | 2 | 23.92% |
| COST250620C00795000 | 2024-04-22 3:16PM EDT | 2025-06-20 | 52.50 | 60.95 | 62.90 | 0.00 | - | 1 | 26 | 27.89% |
| COST260116C00795000 | 2024-04-29 2:10PM EDT | 2026-01-16 | 81.75 | 86.35 | 88.90 | 0.00 | - | 1 | 36 | 29.53% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00795000 | 2024-04-10 2:33PM EDT | 2024-05-17 | 70.75 | 59.85 | 65.70 | 0.00 | - | 7 | 0 | 36.06% |
| COST240621P00795000 | 2024-04-15 11:26AM EDT | 2024-06-21 | 65.65 | 63.30 | 64.55 | 0.00 | - | 2 | 14 | 18.32% |
| COST240719P00795000 | 2024-04-24 9:44AM EDT | 2024-07-19 | 77.40 | 62.95 | 69.65 | 0.00 | - | 2 | 25 | 20.60% |
| COST240920P00795000 | 2024-04-26 3:43PM EDT | 2024-09-20 | 71.45 | 67.30 | 69.95 | 0.00 | - | 15 | 20 | 15.60% |
| COST241018P00795000 | 2024-03-14 12:56PM EDT | 2024-10-18 | 74.95 | 74.25 | 80.00 | 0.00 | - | 2 | 52 | 20.40% |
| COST241220P00795000 | 2024-04-03 12:21PM EDT | 2024-12-20 | 100.60 | 76.00 | 77.80 | 0.00 | - | 2 | 21 | 16.35% |
| COST250117P00795000 | 2024-03-27 11:34AM EDT | 2025-01-17 | 79.25 | 79.45 | 82.50 | 0.00 | - | 1 | 16 | 17.61% |
| COST250321P00795000 | 2024-03-14 12:21PM EDT | 2025-03-21 | 83.75 | 83.20 | 85.70 | 0.00 | - | 29 | 15 | 17.09% |
| COST250620P00795000 | 2024-03-14 12:02PM EDT | 2025-06-20 | 87.15 | 86.00 | 91.70 | 0.00 | - | 2 | 1 | 17.17% |
| COST260116P00795000 | 2024-03-11 1:05PM EDT | 2026-01-16 | 107.00 | 95.90 | 101.75 | 0.00 | - | 1 | 8 | 16.75% |
© 2024 Yahoo. All rights reserved.