Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:07PM EDT. Market open.
Strike:535.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00535000 | 2024-04-22 12:23PM EDT | 2024-05-17 | 175.38 | 183.90 | 190.10 | 0.00 | - | 1 | 1 | 79.63% |
| COST240621C00535000 | 2024-04-11 10:58AM EDT | 2024-06-21 | 199.00 | 187.25 | 192.65 | 0.00 | - | 1 | 166 | 56.34% |
| COST240719C00535000 | 2024-03-08 10:58AM EDT | 2024-07-19 | 224.00 | 184.00 | 192.00 | 0.00 | - | 1 | 7 | 49.80% |
| COST240920C00535000 | 2024-03-12 9:30AM EDT | 2024-09-20 | 198.46 | 201.65 | 209.95 | 0.00 | - | 2 | 5 | 53.00% |
| COST241220C00535000 | 2024-04-24 1:45PM EDT | 2024-12-20 | 208.43 | 203.55 | 210.25 | 0.00 | - | 1 | 3 | 44.77% |
| COST250117C00535000 | 2024-04-16 12:52PM EDT | 2025-01-17 | 207.69 | 205.40 | 213.00 | 0.00 | - | 1 | 389 | 44.16% |
| COST250620C00535000 | 2024-01-31 1:59PM EDT | 2025-06-20 | 206.49 | 251.05 | 259.00 | 0.00 | - | 100 | 23 | 55.02% |
| COST260116C00535000 | 2024-03-08 2:05PM EDT | 2026-01-16 | 245.00 | 230.90 | 237.00 | 0.00 | - | 2 | 62 | 38.17% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00535000 | 2024-03-08 10:47AM EDT | 2024-05-17 | 0.27 | 0.06 | 5.15 | 0.00 | - | 4 | 9 | 83.13% |
| COST240621P00535000 | 2024-04-26 9:59AM EDT | 2024-06-21 | 0.47 | 0.41 | 0.58 | 0.00 | - | 2 | 331 | 37.23% |
| COST240719P00535000 | 2024-04-26 12:23PM EDT | 2024-07-19 | 0.73 | 0.74 | 0.97 | 0.00 | - | 1 | 255 | 32.63% |
| COST240920P00535000 | 2024-04-12 9:30AM EDT | 2024-09-20 | 2.03 | 1.72 | 2.00 | 0.00 | - | 3 | 65 | 27.87% |
| COST241220P00535000 | 2024-04-15 9:33AM EDT | 2024-12-20 | 4.80 | 4.40 | 4.70 | 0.00 | - | 3 | 17 | 26.29% |
| COST250117P00535000 | 2024-04-25 10:56AM EDT | 2025-01-17 | 5.85 | 4.95 | 5.25 | 0.00 | - | 3 | 358 | 25.54% |
| COST250321P00535000 | 2024-04-01 9:48AM EDT | 2025-03-21 | 6.77 | 7.00 | 7.50 | 0.00 | - | - | 10 | 25.21% |
| COST250620P00535000 | 2024-03-14 12:39PM EDT | 2025-06-20 | 10.10 | 9.40 | 10.50 | 0.00 | - | 1 | 77 | 24.60% |
| COST260116P00535000 | 2024-04-24 10:49AM EDT | 2026-01-16 | 16.08 | 15.75 | 16.60 | 0.00 | - | 1 | 193 | 23.35% |
© 2024 Yahoo. All rights reserved.