Singapore markets open in 6 hours 34 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,058.50 +40.11 (+0.80%) Dow
38,188.16 +284.87 (+0.75%) Nasdaq
15,816.42 +210.94 (+1.35%) Bitcoin USD
59,079.25 +1,439.94 (+2.50%) CMC Crypto 200
1,278.67 +7.93 (+0.62%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Strike:920.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00920000 | 2024-04-29 1:51PM EDT | 2024-05-17 | 0.06 | 0.01 | 0.32 | 0.00 | - | 3 | 129 | 47.90% |
| COST240621C00920000 | 2024-05-02 12:31PM EDT | 2024-06-21 | 0.34 | 0.28 | 0.47 | -0.01 | -2.86% | 16 | 491 | 28.27% |
| COST240719C00920000 | 2024-04-22 1:05PM EDT | 2024-07-19 | 0.61 | 0.62 | 0.82 | 0.00 | - | 2 | 28 | 24.68% |
| COST240920C00920000 | 2024-04-22 10:20AM EDT | 2024-09-20 | 1.49 | 1.86 | 2.15 | 0.00 | - | 2 | 17 | 21.83% |
| COST241018C00920000 | 2024-04-24 1:00PM EDT | 2024-10-18 | 2.97 | 3.25 | 3.60 | 0.00 | - | 2 | 5 | 22.25% |
| COST241220C00920000 | 2024-05-02 1:55PM EDT | 2024-12-20 | 7.35 | 7.10 | 7.70 | +1.15 | +18.55% | 1 | 18 | 22.99% |
| COST250117C00920000 | 2024-04-30 11:48AM EDT | 2025-01-17 | 7.65 | 8.85 | 9.55 | 0.00 | - | 2 | 450 | 23.11% |
| COST250321C00920000 | 2024-04-10 1:59PM EDT | 2025-03-21 | 13.20 | 14.15 | 15.30 | 0.00 | - | 2 | 49 | 24.11% |
| COST250620C00920000 | 2024-04-16 11:46AM EDT | 2025-06-20 | 19.55 | 21.40 | 23.95 | 0.00 | - | 2 | 8 | 25.14% |
| COST260116C00920000 | 2024-04-24 12:35PM EDT | 2026-01-16 | 36.98 | 40.80 | 45.05 | 0.00 | - | 2 | 23 | 27.04% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00920000 | 2024-03-08 4:39PM EDT | 2024-05-17 | 192.28 | 201.65 | 209.80 | 0.00 | - | 1 | 0 | 114.29% |
| COST240531P00920000 | 2024-04-23 2:33PM EDT | 2024-05-31 | 197.25 | 185.95 | 193.00 | 0.00 | - | - | 0 | 57.23% |
| COST240621P00920000 | 2024-04-25 3:51PM EDT | 2024-06-21 | 198.37 | 187.20 | 193.05 | 0.00 | - | - | 0 | 44.01% |
| COST240719P00920000 | 2024-04-25 3:51PM EDT | 2024-07-19 | 198.43 | 184.30 | 193.00 | 0.00 | - | 4 | 0 | 35.29% |
| COST241220P00920000 | 2024-03-01 1:54PM EDT | 2024-12-20 | 171.49 | 183.00 | 191.95 | 0.00 | - | 2 | 0 | 19.46% |
© 2024 Yahoo. All rights reserved.