Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:500.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00500000 | 2024-04-24 10:25AM EDT | 2024-05-17 | 222.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240621C00500000 | 2024-04-03 11:45AM EDT | 2024-06-21 | 209.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST240719C00500000 | 2024-04-18 2:46PM EDT | 2024-07-19 | 217.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST240920C00500000 | 2024-04-18 2:46PM EDT | 2024-09-20 | 223.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST241018C00500000 | 2024-04-24 11:48AM EDT | 2024-10-18 | 236.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241220C00500000 | 2024-04-24 10:57AM EDT | 2024-12-20 | 239.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST250117C00500000 | 2024-04-18 10:03AM EDT | 2025-01-17 | 240.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250321C00500000 | 2024-03-04 11:54AM EDT | 2025-03-21 | 291.55 | 228.00 | 237.00 | 0.00 | - | 2 | 2 | 33.10% |
| COST250620C00500000 | 2024-03-08 3:23PM EDT | 2025-06-20 | 262.00 | 243.00 | 252.00 | 0.00 | - | 1 | 4 | 39.32% |
| COST260116C00500000 | 2024-04-23 3:10PM EDT | 2026-01-16 | 270.54 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00500000 | 2024-04-22 2:27PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240621P00500000 | 2024-04-24 1:14PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240719P00500000 | 2024-04-19 1:29PM EDT | 2024-07-19 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST240920P00500000 | 2024-04-29 1:32PM EDT | 2024-09-20 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST241018P00500000 | 2024-04-22 9:51AM EDT | 2024-10-18 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST241220P00500000 | 2024-04-25 12:30PM EDT | 2024-12-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST250117P00500000 | 2024-04-29 9:48AM EDT | 2025-01-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST250321P00500000 | 2024-04-22 11:20AM EDT | 2025-03-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST250620P00500000 | 2024-04-16 12:12PM EDT | 2025-06-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| COST260116P00500000 | 2024-04-29 10:07AM EDT | 2026-01-16 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.