UK markets closed

NIKKEI 225
38,385.73
+29.67(+0.08%)
HANG SENG
19,073.71
-41.35(-0.22%)
CRUDE OIL
78.85
+0.83(+1.06%)
GOLD FUTURES
2,392.60
+32.70(+1.39%)
DOW
39,908.00
+349.89(+0.88%)
Bitcoin GBP
52,004.34
+3,474.95(+7.16%)

How to claim expenses at work without breaking the rules

Knowing more about tax rules can save you money

Costco Wholesale Corporation (COST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

787.04

+9.14

(+1.17%)

At close: 04:00PM EDT

787.04

0.00

(0.00%)

After hours:

04:04PM EDT

In the money

Show:ListStraddle

Strike:765.00

Callsfor17 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
COST240517C00765000	2024-05-15 3:45PM EDT	2024-05-17	23.15	22.40	23.70	+8.60	+59.11%	109	329	30.27%
COST240524C00765000	2024-05-15 2:38PM EDT	2024-05-24	27.05	24.60	26.35	+7.85	+40.89%	22	219	24.04%
COST240531C00765000	2024-05-15 3:27PM EDT	2024-05-31	33.20	31.70	33.45	+6.91	+26.28%	6	94	30.81%
COST240607C00765000	2024-05-15 12:05PM EDT	2024-06-07	34.71	34.25	35.05	+6.29	+22.13%	18	72	28.12%
COST240614C00765000	2024-05-15 1:26PM EDT	2024-06-14	37.49	34.65	37.05	+8.49	+29.28%	5	7	27.12%
COST240621C00765000	2024-05-15 1:56PM EDT	2024-06-21	39.25	37.20	38.45	+9.10	+30.18%	46	603	25.99%
COST240628C00765000	2024-05-15 1:13PM EDT	2024-06-28	40.66	39.15	41.55	+6.88	+20.37%	6	8	26.88%
COST240719C00765000	2024-05-15 12:59PM EDT	2024-07-19	46.00	44.50	45.20	+4.63	+11.19%	12	189	25.09%
COST240920C00765000	2024-05-15 12:45PM EDT	2024-09-20	59.20	56.65	59.35	+6.50	+12.33%	3	797	25.84%
COST241018C00765000	2024-05-14 2:32PM EDT	2024-10-18	66.90	66.00	67.05	+6.65	+11.04%	10	37	27.28%
COST241220C00765000	2024-05-10 3:51PM EDT	2024-12-20	79.36	78.45	80.10	0.00	-	7	67	28.56%
COST250117C00765000	2024-05-15 1:36PM EDT	2025-01-17	85.81	83.25	84.70	+8.96	+11.66%	16	213	28.72%
COST250321C00765000	2024-04-26 2:13PM EDT	2025-03-21	60.00	93.05	95.50	0.00	-	4	41	29.48%
COST250620C00765000	2024-05-13 2:10PM EDT	2025-06-20	109.96	108.30	111.50	+7.41	+7.23%	1	18	30.93%
COST260116C00765000	2024-05-14 10:11AM EDT	2026-01-16	132.70	135.65	138.40	0.00	-	6	515	31.91%

Putsfor17 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
COST240517P00765000	2024-05-15 3:36PM EDT	2024-05-17	0.30	0.28	0.34	-1.35	-81.82%	619	625	19.83%
COST240524P00765000	2024-05-15 3:48PM EDT	2024-05-24	2.36	2.30	2.43	-2.55	-51.93%	967	107	18.98%
COST240531P00765000	2024-05-15 3:44PM EDT	2024-05-31	8.60	8.55	8.95	-3.45	-28.63%	17	60	26.72%
COST240607P00765000	2024-05-15 11:42AM EDT	2024-06-07	9.50	9.90	10.40	-4.35	-31.41%	4	28	24.53%
COST240614P00765000	2024-05-15 3:25PM EDT	2024-06-14	10.95	10.90	11.45	-4.08	-27.15%	24	5	22.87%
COST240621P00765000	2024-05-15 3:47PM EDT	2024-06-21	12.02	11.90	12.20	-3.29	-21.49%	87	424	21.47%
COST240719P00765000	2024-05-15 12:52PM EDT	2024-07-19	15.58	15.75	16.10	-3.82	-19.69%	33	100	19.48%
COST240920P00765000	2024-05-15 2:37PM EDT	2024-09-20	23.50	23.90	24.25	-5.79	-19.77%	8	165	18.57%
COST241018P00765000	2024-05-14 11:40AM EDT	2024-10-18	33.80	28.45	29.00	0.00	-	117	77	19.25%
COST241220P00765000	2024-05-09 10:03AM EDT	2024-12-20	41.90	35.20	35.90	0.00	-	10	52	19.20%
COST250117P00765000	2024-05-15 1:45PM EDT	2025-01-17	36.70	37.05	37.85	-4.55	-11.03%	4	238	18.87%
COST250321P00765000	2024-03-19 11:13AM EDT	2025-03-21	64.70	76.90	82.00	0.00	-	2	2	32.54%
COST250620P00765000	2024-05-02 10:25AM EDT	2025-06-20	73.00	49.20	53.05	0.00	-	2	9	19.58%
COST260116P00765000	2024-05-15 9:41AM EDT	2026-01-16	63.00	61.35	63.55	-2.87	-4.36%	2	15	18.53%