Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00500000 | 2024-06-07 2:45PM EDT | 2024-06-21 | 348.00 | 344.10 | 349.05 | 0.00 | - | 1 | 16 | 148.00% |
| COST240719C00500000 | 2024-06-05 3:10PM EDT | 2024-07-19 | 333.20 | 346.25 | 351.20 | 0.00 | - | 20 | 11 | 92.19% |
| COST240816C00500000 | 2024-06-04 2:18PM EDT | 2024-08-16 | 330.65 | 347.90 | 355.00 | 0.00 | - | 2 | 1 | 79.71% |
| COST240920C00500000 | 2024-06-13 12:26PM EDT | 2024-09-20 | 350.00 | 350.50 | 356.00 | -4.00 | -1.13% | 1 | 8 | 68.48% |
| COST241018C00500000 | 2024-06-11 9:43AM EDT | 2024-10-18 | 356.65 | 352.85 | 360.00 | +2.65 | +0.75% | 1 | 10 | 66.15% |
| COST241220C00500000 | 2024-06-03 12:04PM EDT | 2024-12-20 | 330.00 | 355.15 | 363.00 | 0.00 | - | 1 | 2 | 57.51% |
| COST250117C00500000 | 2024-05-17 11:08AM EDT | 2025-01-17 | 310.26 | 357.35 | 366.00 | 0.00 | - | 2 | 10 | 56.53% |
| COST250321C00500000 | 2024-03-04 11:54AM EDT | 2025-03-21 | 291.55 | 228.00 | 237.00 | 0.00 | - | 2 | 2 | 0.00% |
| COST250620C00500000 | 2024-03-08 3:23PM EDT | 2025-06-20 | 262.00 | 243.00 | 252.00 | 0.00 | - | 1 | 4 | 0.00% |
| COST260116C00500000 | 2024-05-31 11:05AM EDT | 2026-01-16 | 339.40 | 381.00 | 389.00 | 0.00 | - | 2 | 29 | 48.95% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P00500000 | 2024-06-12 3:50PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 339 | 93.75% |
| COST240628P00500000 | 2024-06-07 3:54PM EDT | 2024-06-28 | 0.11 | 0.00 | 4.30 | 0.00 | - | 6 | 3 | 134.12% |
| COST240705P00500000 | 2024-05-28 11:14AM EDT | 2024-07-05 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 111.87% |
| COST240719P00500000 | 2024-06-11 2:44PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 565 | 61.91% |
| COST240816P00500000 | 2024-06-05 9:51AM EDT | 2024-08-16 | 0.22 | 0.00 | 3.95 | 0.00 | - | - | 3 | 65.59% |
| COST240920P00500000 | 2024-06-10 1:14PM EDT | 2024-09-20 | 0.15 | 0.00 | 4.00 | 0.00 | - | 1 | 89 | 52.99% |
| COST241018P00500000 | 2024-06-13 3:21PM EDT | 2024-10-18 | 0.32 | 0.02 | 0.92 | -0.15 | -31.91% | 10 | 39 | 41.50% |
| COST241220P00500000 | 2024-06-10 3:06PM EDT | 2024-12-20 | 0.50 | 0.40 | 4.85 | 0.00 | - | 1 | 88 | 45.30% |
| COST250117P00500000 | 2024-06-10 2:49PM EDT | 2025-01-17 | 0.59 | 0.28 | 0.89 | 0.00 | - | 61 | 1,756 | 31.58% |
| COST250321P00500000 | 2024-06-12 2:59PM EDT | 2025-03-21 | 0.99 | 0.05 | 1.50 | 0.00 | - | 16 | 41 | 30.10% |
| COST250620P00500000 | 2024-06-13 2:22PM EDT | 2025-06-20 | 2.08 | 2.10 | 8.50 | -1.42 | -40.57% | 3 | 760 | 36.80% |
| COST260116P00500000 | 2024-06-13 1:36PM EDT | 2026-01-16 | 4.95 | 2.32 | 7.90 | -0.55 | -10.00% | 1 | 586 | 28.92% |
© 2024 Yahoo. All rights reserved.