Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,339.94 +721.68 (+1.13%) CMC Crypto 200
1,334.09 +21.46 (+1.64%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:840.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419C00840000 | 2024-04-15 11:44AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 335 | 96.88% |
| COST240426C00840000 | 2024-03-08 2:11PM EDT | 2024-04-26 | 2.40 | 0.04 | 3.90 | 0.00 | - | 10 | 16 | 71.89% |
| COST240503C00840000 | 2024-04-04 9:30AM EDT | 2024-05-03 | 0.33 | 0.00 | 1.50 | 0.00 | - | 80 | 80 | 49.65% |
| COST240510C00840000 | 2024-04-11 3:49PM EDT | 2024-05-10 | 0.26 | 0.02 | 0.29 | 0.00 | - | - | 11 | 31.28% |
| COST240517C00840000 | 2024-04-16 2:51PM EDT | 2024-05-17 | 0.24 | 0.11 | 0.22 | 0.00 | - | 1 | 170 | 26.25% |
| COST240621C00840000 | 2024-04-19 2:44PM EDT | 2024-06-21 | 1.32 | 1.41 | 1.58 | -0.58 | -30.53% | 13 | 116 | 24.29% |
| COST240719C00840000 | 2024-04-15 9:33AM EDT | 2024-07-19 | 6.00 | 2.58 | 2.77 | 0.00 | - | 4 | 54 | 22.86% |
| COST240920C00840000 | 2024-04-19 1:40PM EDT | 2024-09-20 | 6.00 | 6.45 | 6.80 | -1.25 | -17.24% | 11 | 56 | 22.30% |
| COST241018C00840000 | 2024-04-18 2:17PM EDT | 2024-10-18 | 9.95 | 9.10 | 10.20 | 0.00 | - | 1 | 85 | 23.35% |
| COST241220C00840000 | 2024-04-15 3:32PM EDT | 2024-12-20 | 20.65 | 16.20 | 17.15 | 0.00 | - | 8 | 30 | 24.38% |
| COST250117C00840000 | 2024-04-17 2:58PM EDT | 2025-01-17 | 20.75 | 17.95 | 19.65 | 0.00 | - | 7 | 74 | 24.42% |
| COST250321C00840000 | 2024-04-04 2:35PM EDT | 2025-03-21 | 26.15 | 23.55 | 28.10 | 0.00 | - | 7 | 9 | 25.79% |
| COST250620C00840000 | 2024-04-17 11:14AM EDT | 2025-06-20 | 37.75 | 33.90 | 36.65 | 0.00 | - | 3 | 116 | 26.05% |
| COST260116C00840000 | 2024-03-12 1:03PM EDT | 2026-01-16 | 68.99 | 62.95 | 66.95 | 0.00 | - | 1 | 15 | 29.91% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419P00840000 | 2024-03-11 3:13PM EDT | 2024-04-19 | 125.87 | 113.15 | 120.30 | 0.00 | - | 4 | 0 | 0.00% |
| COST240426P00840000 | 2024-03-07 4:41PM EDT | 2024-04-26 | 67.20 | 121.00 | 130.75 | 0.00 | - | - | 0 | 51.12% |
| COST240517P00840000 | 2024-02-27 12:10PM EDT | 2024-05-17 | 96.24 | 103.00 | 112.00 | 0.00 | - | - | 0 | 0.00% |
| COST240621P00840000 | 2024-03-21 10:51AM EDT | 2024-06-21 | 92.00 | 126.00 | 135.70 | 0.00 | - | 2 | 0 | 32.18% |
| COST240719P00840000 | 2024-03-04 11:58AM EDT | 2024-07-19 | 85.05 | 131.30 | 138.60 | 0.00 | - | 4 | 0 | 30.59% |
| COST240920P00840000 | 2024-03-14 1:06PM EDT | 2024-09-20 | 109.20 | 106.35 | 112.80 | 0.00 | - | 56 | 0 | 0.00% |
| COST241018P00840000 | 2024-03-14 11:39AM EDT | 2024-10-18 | 109.80 | 109.55 | 113.10 | 0.00 | - | 6 | 0 | 0.00% |
| COST241220P00840000 | 2024-03-14 11:29AM EDT | 2024-12-20 | 112.20 | 112.35 | 115.85 | 0.00 | - | 2 | 1 | 0.00% |
| COST250117P00840000 | 2024-04-17 2:58PM EDT | 2025-01-17 | 127.64 | 130.65 | 135.00 | 0.00 | - | 7 | 16 | 15.00% |
| COST250620P00840000 | 2024-01-12 11:19AM EDT | 2025-06-20 | 162.50 | 121.00 | 126.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.