Singapore markets open in 2 hours 35 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
59,325.79 +1,501.14 (+2.60%) CMC Crypto 200
1,279.71 +8.97 (+0.71%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:805.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00805000 | 2024-05-01 11:02AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 5 | 47.66% |
| COST240510C00805000 | 2024-04-29 9:30AM EDT | 2024-05-10 | 0.14 | 0.03 | 0.15 | 0.00 | - | 1 | 10 | 27.10% |
| COST240517C00805000 | 2024-05-02 3:44PM EDT | 2024-05-17 | 0.30 | 0.18 | 0.30 | +0.17 | +130.77% | 15 | 277 | 22.46% |
| COST240524C00805000 | 2024-04-16 9:42AM EDT | 2024-05-24 | 1.34 | 0.38 | 0.68 | 0.00 | - | - | 1 | 21.56% |
| COST240531C00805000 | 2024-04-30 10:46AM EDT | 2024-05-31 | 1.57 | 2.19 | 2.78 | 0.00 | - | 2 | 414 | 25.97% |
| COST240621C00805000 | 2024-05-02 2:45PM EDT | 2024-06-21 | 4.76 | 4.50 | 5.10 | +1.16 | +32.22% | 9 | 122 | 23.87% |
| COST240719C00805000 | 2024-05-02 2:47PM EDT | 2024-07-19 | 8.00 | 7.65 | 8.20 | +0.85 | +11.89% | 3 | 158 | 22.68% |
| COST240920C00805000 | 2024-05-02 2:55PM EDT | 2024-09-20 | 16.50 | 15.75 | 16.45 | +1.50 | +10.00% | 2 | 541 | 22.73% |
| COST241018C00805000 | 2024-05-02 3:12PM EDT | 2024-10-18 | 21.95 | 21.15 | 22.55 | +4.55 | +26.15% | 2 | 91 | 24.31% |
| COST241220C00805000 | 2024-04-26 12:42PM EDT | 2024-12-20 | 27.92 | 31.15 | 32.45 | -2.58 | -8.46% | 2 | 51 | 25.40% |
| COST250117C00805000 | 2024-05-02 3:19PM EDT | 2025-01-17 | 36.00 | 34.95 | 36.95 | +3.80 | +11.80% | 7 | 162 | 25.93% |
| COST250321C00805000 | 2024-03-15 10:42AM EDT | 2025-03-21 | 47.50 | 44.85 | 46.10 | 0.00 | - | 1 | 8 | 26.73% |
| COST250620C00805000 | 2024-04-03 9:48AM EDT | 2025-06-20 | 43.05 | 54.75 | 58.20 | 0.00 | - | 1 | 83 | 27.59% |
| COST260116C00805000 | 2024-04-03 11:00AM EDT | 2026-01-16 | 63.10 | 80.70 | 84.20 | 0.00 | - | 1 | 38 | 29.32% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00805000 | 2024-04-25 3:51PM EDT | 2024-05-17 | 83.80 | 69.80 | 77.00 | 0.00 | - | 1 | 0 | 40.79% |
| COST240621P00805000 | 2024-04-30 10:02AM EDT | 2024-06-21 | 81.70 | 72.10 | 78.00 | 0.00 | - | 2 | 0 | 24.41% |
| COST240719P00805000 | 2024-04-22 11:28AM EDT | 2024-07-19 | 98.90 | 71.10 | 79.75 | 0.00 | - | 4 | 6 | 21.61% |
| COST240920P00805000 | 2024-03-18 2:25PM EDT | 2024-09-20 | 77.99 | 92.15 | 97.30 | 0.00 | - | 1 | 52 | 27.96% |
| COST241018P00805000 | 2024-04-04 3:48PM EDT | 2024-10-18 | 102.59 | 79.05 | 81.65 | 0.00 | - | 1 | 23 | 16.11% |
| COST241220P00805000 | 2024-03-08 3:33PM EDT | 2024-12-20 | 90.90 | 96.60 | 99.95 | 0.00 | - | 2 | 90 | 23.09% |
| COST250117P00805000 | 2024-04-12 11:38AM EDT | 2025-01-17 | 89.79 | 82.15 | 87.05 | 0.00 | - | 5 | 5 | 15.83% |
| COST250321P00805000 | 2024-03-11 12:42PM EDT | 2025-03-21 | 102.90 | 90.00 | 97.90 | 0.00 | - | 1 | 1 | 18.77% |
| COST250620P00805000 | 2024-01-16 1:12AM EDT | 2025-06-20 | 264.07 | - | - | 0.00 | - | - | - | 0.00% |
| COST260116P00805000 | 2024-04-03 10:24AM EDT | 2026-01-16 | 119.26 | 101.65 | 106.20 | 0.00 | - | 1 | 1 | 15.87% |
© 2024 Yahoo. All rights reserved.