Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,031.17 +12.78 (+0.25%) Dow
38,039.85 +136.56 (+0.36%) Nasdaq
15,691.30 +85.81 (+0.55%) Bitcoin USD
59,033.38 +1,666.10 (+2.90%) CMC Crypto 200
1,267.77 -2.98 (-0.23%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Strike:940.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00940000 | 2024-03-27 9:50AM EDT | 2024-05-17 | 0.28 | 0.01 | 0.15 | 0.00 | - | 3 | 43 | 48.15% |
| COST240621C00940000 | 2024-05-02 10:22AM EDT | 2024-06-21 | 0.27 | 0.23 | 0.32 | +0.02 | +8.00% | 5 | 289 | 29.54% |
| COST240719C00940000 | 2024-04-17 11:33AM EDT | 2024-07-19 | 0.70 | 0.44 | 0.60 | 0.00 | - | 1 | 235 | 25.86% |
| COST240920C00940000 | 2024-04-18 11:18AM EDT | 2024-09-20 | 1.60 | 1.24 | 1.54 | 0.00 | - | 1 | 18 | 22.43% |
| COST241018C00940000 | 2024-04-30 11:49AM EDT | 2024-10-18 | 1.97 | 2.20 | 2.53 | 0.00 | - | 1 | 40 | 22.51% |
| COST241220C00940000 | 2024-04-22 12:45PM EDT | 2024-12-20 | 4.15 | 5.05 | 5.65 | 0.00 | - | 17 | 45 | 22.98% |
| COST250117C00940000 | 2024-04-24 10:26AM EDT | 2025-01-17 | 5.94 | 6.40 | 7.05 | 0.00 | - | 1 | 40 | 22.97% |
| COST250321C00940000 | 2024-04-23 1:23PM EDT | 2025-03-21 | 10.30 | 10.90 | 11.85 | 0.00 | - | 4 | 33 | 23.89% |
| COST250620C00940000 | 2024-04-11 12:35PM EDT | 2025-06-20 | 18.47 | 17.65 | 22.80 | 0.00 | - | 1 | 29 | 26.35% |
| COST260116C00940000 | 2024-04-30 2:56PM EDT | 2026-01-16 | 33.95 | 34.75 | 37.80 | 0.00 | - | 1 | 44 | 26.39% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00940000 | 2024-02-27 12:10PM EDT | 2024-05-17 | 195.97 | 203.00 | 212.00 | 0.00 | - | - | 0 | 0.00% |
| COST240719P00940000 | 2024-04-25 3:51PM EDT | 2024-07-19 | 218.47 | 208.15 | 216.50 | 0.00 | - | 1 | 0 | 37.34% |
| COST240920P00940000 | 2024-03-06 12:22PM EDT | 2024-09-20 | 169.00 | 221.90 | 229.30 | 0.00 | - | 5 | 0 | 40.79% |
| COST250620P00940000 | 2024-03-22 10:29AM EDT | 2025-06-20 | 199.45 | 226.00 | 236.00 | 0.00 | - | 2 | 0 | 26.89% |
© 2024 Yahoo. All rights reserved.