UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.78 +0.76 (+0.97%) GOLD FUTURES
2,391.00 +31.10 (+1.32%) DOW
39,850.75 +292.64 (+0.74%) Bitcoin GBP
51,765.89 +3,342.64 (+6.90%)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Strike:645.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00645000 | 2024-05-15 12:29PM EDT | 2024-05-17 | 143.50 | 140.55 | 147.65 | +3.01 | +2.14% | 1 | 36 | 112.74% |
| COST240524C00645000 | 2024-05-10 3:45PM EDT | 2024-05-24 | 141.29 | 141.30 | 148.10 | 0.00 | - | 1 | 69 | 68.88% |
| COST240531C00645000 | 2024-05-03 9:36AM EDT | 2024-05-31 | 93.22 | 142.00 | 149.15 | 0.00 | - | 4 | 4 | 58.58% |
| COST240607C00645000 | 2024-05-10 11:53AM EDT | 2024-06-07 | 140.81 | 142.70 | 149.00 | 0.00 | - | - | 6 | 50.59% |
| COST240621C00645000 | 2024-05-13 2:48PM EDT | 2024-06-21 | 134.88 | 144.50 | 150.85 | 0.00 | - | 1 | 177 | 53.49% |
| COST240719C00645000 | 2024-04-22 9:35AM EDT | 2024-07-19 | 80.90 | 148.00 | 153.25 | 0.00 | - | 4 | 18 | 44.29% |
| COST240920C00645000 | 2024-05-07 10:03AM EDT | 2024-09-20 | 136.08 | 155.75 | 161.50 | 0.00 | - | 2 | 38 | 39.40% |
| COST241018C00645000 | 2024-04-23 12:25PM EDT | 2024-10-18 | 104.84 | 160.10 | 166.35 | 0.00 | - | - | 21 | 39.37% |
| COST241220C00645000 | 2024-05-13 9:32AM EDT | 2024-12-20 | 170.98 | 169.65 | 171.70 | 0.00 | - | 1 | 4 | 36.47% |
| COST250117C00645000 | 2024-05-15 9:37AM EDT | 2025-01-17 | 167.40 | 173.40 | 175.85 | +2.77 | +1.68% | 1 | 748 | 36.62% |
| COST250321C00645000 | 2024-05-02 10:25AM EDT | 2025-03-21 | 131.90 | 181.70 | 183.95 | 0.00 | - | - | 2 | 36.50% |
| COST250620C00645000 | 2024-05-13 10:22AM EDT | 2025-06-20 | 189.68 | 193.25 | 195.75 | 0.00 | - | 1 | 140 | 36.79% |
| COST260116C00645000 | 2024-05-03 11:54AM EDT | 2026-01-16 | 175.00 | 214.70 | 219.15 | 0.00 | - | 2 | 30 | 37.07% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00645000 | 2024-05-13 3:40PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.73 | 0.00 | - | 1 | 372 | 102.64% |
| COST240524P00645000 | 2024-05-03 10:17AM EDT | 2024-05-24 | 0.42 | 0.01 | 1.50 | 0.00 | - | 1 | 60 | 62.82% |
| COST240531P00645000 | 2024-05-15 10:01AM EDT | 2024-05-31 | 0.21 | 0.01 | 0.77 | -0.04 | -16.00% | 2 | 66 | 48.34% |
| COST240607P00645000 | 2024-05-13 2:11PM EDT | 2024-06-07 | 0.45 | 0.25 | 0.49 | 0.00 | - | 2 | 12 | 37.89% |
| COST240621P00645000 | 2024-05-15 10:37AM EDT | 2024-06-21 | 0.54 | 0.46 | 0.57 | -0.09 | -14.29% | 3 | 456 | 30.81% |
| COST240719P00645000 | 2024-05-15 10:21AM EDT | 2024-07-19 | 1.34 | 1.11 | 1.27 | -0.24 | -15.19% | 1 | 65 | 26.78% |
| COST240920P00645000 | 2024-05-09 2:14PM EDT | 2024-09-20 | 4.15 | 3.35 | 3.60 | 0.00 | - | 1 | 147 | 23.90% |
| COST241018P00645000 | 2024-05-15 1:45PM EDT | 2024-10-18 | 5.20 | 5.10 | 5.45 | -0.85 | -14.05% | 2 | 26 | 24.10% |
| COST241220P00645000 | 2024-05-10 12:28PM EDT | 2024-12-20 | 9.62 | 8.30 | 8.80 | 0.00 | - | 4 | 52 | 23.43% |
| COST250117P00645000 | 2024-05-13 11:14AM EDT | 2025-01-17 | 10.45 | 9.35 | 9.80 | 0.00 | - | 1 | 290 | 22.84% |
| COST250321P00645000 | 2024-05-07 11:27AM EDT | 2025-03-21 | 15.85 | 12.85 | 13.60 | 0.00 | - | 1 | 28 | 22.81% |
| COST250620P00645000 | 2024-05-14 9:54AM EDT | 2025-06-20 | 19.90 | 17.85 | 18.95 | 0.00 | - | 4 | 149 | 22.76% |
| COST260116P00645000 | 2024-05-15 12:08PM EDT | 2026-01-16 | 28.15 | 27.10 | 28.45 | -7.60 | -21.26% | 1 | 18 | 21.95% |
© 2024 Yahoo. All rights reserved.