Singapore markets open in 6 hours 56 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,056.04 +37.65 (+0.75%) Dow
38,171.27 +267.98 (+0.71%) Nasdaq
15,803.40 +197.92 (+1.27%) Bitcoin USD
59,326.02 +1,611.38 (+2.79%) CMC Crypto 200
1,273.67 +2.93 (+0.23%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Strike:835.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00835000 | 2024-05-01 3:51PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.70 | 0.00 | - | 10 | 12 | 86.52% |
| COST240510C00835000 | 2024-04-26 10:43AM EDT | 2024-05-10 | 0.06 | 0.01 | 0.08 | -0.05 | -45.45% | 1 | 26 | 33.69% |
| COST240517C00835000 | 2024-05-01 2:41PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 12.50% |
| COST240531C00835000 | 2024-04-25 3:53PM EDT | 2024-05-31 | 0.79 | 0.63 | 1.10 | 0.00 | - | 1 | 417 | 27.16% |
| COST240607C00835000 | 2024-04-26 10:39AM EDT | 2024-06-07 | 1.44 | 1.11 | 1.49 | 0.00 | - | 2 | 2 | 25.99% |
| COST240621C00835000 | 2024-05-02 1:18PM EDT | 2024-06-21 | 1.94 | 1.89 | 2.00 | +0.36 | +22.78% | 3 | 238 | 23.60% |
| COST240719C00835000 | 2024-05-01 12:57PM EDT | 2024-07-19 | 3.40 | 3.65 | 3.80 | 0.00 | - | 1 | 85 | 22.21% |
| COST240920C00835000 | 2024-04-19 2:34PM EDT | 2024-09-20 | 6.80 | 9.05 | 9.50 | 0.00 | - | 2 | 312 | 22.00% |
| COST241220C00835000 | 2024-05-02 11:07AM EDT | 2024-12-20 | 21.50 | 21.70 | 22.35 | +2.30 | +11.98% | 1 | 40 | 24.36% |
| COST250117C00835000 | 2024-04-18 3:43PM EDT | 2025-01-17 | 20.97 | 24.80 | 25.55 | 0.00 | - | 3 | 53 | 24.53% |
| COST250321C00835000 | 2024-03-13 11:43AM EDT | 2025-03-21 | 38.00 | 34.50 | 37.05 | 0.00 | - | 1 | 2 | 26.68% |
| COST250620C00835000 | 2024-04-12 12:24PM EDT | 2025-06-20 | 43.25 | 44.55 | 45.80 | 0.00 | - | 1 | 242 | 26.58% |
| COST260116C00835000 | 2024-04-25 1:19PM EDT | 2026-01-16 | 65.04 | 67.75 | 70.50 | 0.00 | - | 1 | 44 | 28.32% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00835000 | 2024-03-07 12:45PM EDT | 2024-05-17 | 65.10 | 116.45 | 125.50 | 0.00 | - | - | 0 | 82.69% |
| COST240524P00835000 | 2024-04-17 9:45AM EDT | 2024-05-24 | 113.15 | 102.05 | 108.85 | 0.00 | - | - | 0 | 44.68% |
| COST240621P00835000 | 2024-04-29 12:27PM EDT | 2024-06-21 | 112.73 | 102.05 | 108.85 | 0.00 | - | 2 | 0 | 30.02% |
| COST240719P00835000 | 2024-04-22 11:34AM EDT | 2024-07-19 | 128.05 | 100.10 | 108.85 | 0.00 | - | - | 0 | 24.12% |
| COST240920P00835000 | 2024-03-22 12:38PM EDT | 2024-09-20 | 98.45 | 121.05 | 130.65 | 0.00 | - | 1 | 1 | 34.12% |
| COST241220P00835000 | 2024-03-18 10:43AM EDT | 2024-12-20 | 107.40 | 118.00 | 123.85 | 0.00 | - | 2 | 1 | 23.22% |
| COST250117P00835000 | 2024-03-12 2:43PM EDT | 2025-01-17 | 106.00 | 106.95 | 110.40 | 0.00 | - | 1 | 11 | 14.42% |
| COST250321P00835000 | 2024-04-30 3:49PM EDT | 2025-03-21 | 117.00 | 110.90 | 113.40 | 0.00 | - | 6 | 9 | 14.67% |
| COST250620P00835000 | 2024-01-12 3:22PM EDT | 2025-06-20 | 154.55 | 118.25 | 122.40 | 0.00 | - | - | 0 | 16.84% |
| COST260116P00835000 | 2024-02-20 10:59AM EDT | 2026-01-16 | 122.00 | 109.10 | 116.30 | 0.00 | - | 1 | 1 | 11.67% |
© 2024 Yahoo. All rights reserved.