Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,044.53 +26.14 (+0.52%) Dow
38,125.39 +222.10 (+0.59%) Nasdaq
15,745.20 +139.72 (+0.90%) Bitcoin USD
59,206.38 +2,121.00 (+3.72%) CMC Crypto 200
1,272.90 +2.16 (+0.17%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Strike:810.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00810000 | 2024-04-30 9:38AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.20 | 0.00 | - | 22 | 63 | 60.94% |
| COST240510C00810000 | 2024-04-29 9:30AM EDT | 2024-05-10 | 0.09 | 0.06 | 0.24 | 0.00 | - | 3 | 28 | 32.32% |
| COST240517C00810000 | 2024-05-02 9:53AM EDT | 2024-05-17 | 0.17 | 0.14 | 0.26 | -0.03 | -15.00% | 2 | 192 | 24.51% |
| COST240524C00810000 | 2024-04-23 9:30AM EDT | 2024-05-24 | 0.58 | 0.27 | 0.59 | 0.00 | - | 1 | 4 | 23.34% |
| COST240531C00810000 | 2024-05-01 9:52AM EDT | 2024-05-31 | 1.31 | 1.63 | 2.17 | 0.00 | - | 1 | 16 | 26.80% |
| COST240621C00810000 | 2024-05-02 10:22AM EDT | 2024-06-21 | 3.50 | 3.70 | 3.95 | -0.02 | -0.57% | 1 | 92 | 24.12% |
| COST240719C00810000 | 2023-12-26 11:27AM EDT | 2024-07-19 | 6.35 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 6.25% |
| COST240920C00810000 | 2023-12-21 2:50PM EDT | 2024-09-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 3.13% |
| COST241018C00810000 | 2024-04-30 11:30AM EDT | 2024-10-18 | 16.05 | 18.75 | 19.25 | 0.00 | - | 2 | 42 | 23.96% |
| COST250117C00810000 | 2023-12-18 4:36PM EDT | 2025-01-17 | 21.55 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 3.13% |
| COST250620C00810000 | 2023-12-22 2:20PM EDT | 2025-06-20 | 33.00 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 1.56% |
| COST260116C00810000 | 2023-12-15 12:48PM EDT | 2026-01-16 | 38.30 | 0.00 | 0.00 | 0.00 | - | 36 | 36 | 1.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00810000 | 2024-03-22 1:31PM EDT | 2024-05-17 | 70.20 | 96.05 | 105.75 | 0.00 | - | 5 | 0 | 76.46% |
| COST240531P00810000 | 2024-04-23 2:33PM EDT | 2024-05-31 | 87.40 | 79.15 | 86.50 | 0.00 | - | - | 0 | 31.58% |
| COST240621P00810000 | 2024-04-30 9:59AM EDT | 2024-06-21 | 86.06 | 80.50 | 86.80 | 0.00 | - | 2 | 19 | 24.75% |
| COST250117P00810000 | 2023-12-19 10:47AM EDT | 2025-01-17 | 140.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST250321P00810000 | 2024-03-07 3:42PM EDT | 2025-03-21 | 71.40 | 101.00 | 108.95 | 0.00 | - | - | 1 | 20.39% |
| COST260116P00810000 | 2023-12-19 10:45AM EDT | 2026-01-16 | 142.87 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.