Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Strike:540.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00540000 | 2024-04-19 10:48AM EDT | 2024-05-03 | 167.09 | 181.75 | 187.70 | 0.00 | - | 1 | 0 | 187.65% |
| COST240517C00540000 | 2024-04-25 10:59AM EDT | 2024-05-17 | 177.45 | 182.55 | 188.95 | 0.00 | - | 1 | 4 | 93.63% |
| COST240621C00540000 | 2024-02-05 10:30AM EDT | 2024-06-21 | 182.40 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| COST240719C00540000 | 2024-02-26 3:04PM EDT | 2024-07-19 | 217.14 | 196.65 | 205.10 | 0.00 | - | 4 | 2 | 68.16% |
| COST240920C00540000 | 2024-04-03 10:08AM EDT | 2024-09-20 | 176.42 | 193.30 | 199.40 | 0.00 | - | 1 | 15 | 49.66% |
| COST241018C00540000 | 2024-04-22 10:30AM EDT | 2024-10-18 | 183.00 | 196.15 | 203.45 | 0.00 | - | 2 | 3 | 49.01% |
| COST241220C00540000 | 2024-03-22 3:12PM EDT | 2024-12-20 | 219.40 | 188.45 | 197.00 | 0.00 | - | 2 | 3 | 36.96% |
| COST250117C00540000 | 2024-04-18 3:51PM EDT | 2025-01-17 | 198.69 | 205.60 | 212.10 | 0.00 | - | 3 | 9 | 45.37% |
| COST250620C00540000 | 2024-03-08 1:41PM EDT | 2025-06-20 | 229.25 | 209.00 | 217.90 | 0.00 | - | 1 | 1 | 38.91% |
| COST260116C00540000 | 2024-03-27 2:53PM EDT | 2026-01-16 | 244.00 | 242.05 | 251.00 | 0.00 | - | 40 | 32 | 44.17% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00540000 | 2024-04-24 12:56PM EDT | 2024-05-17 | 0.05 | 0.01 | 4.35 | 0.00 | - | 5 | 15 | 78.37% |
| COST240531P00540000 | 2024-04-25 9:47AM EDT | 2024-05-31 | 0.20 | 0.00 | 4.45 | 0.00 | - | - | 1 | 59.02% |
| COST240621P00540000 | 2024-04-25 3:45PM EDT | 2024-06-21 | 0.55 | 0.40 | 0.60 | 0.00 | - | 1,260 | 1,277 | 36.54% |
| COST240719P00540000 | 2024-04-22 2:52PM EDT | 2024-07-19 | 1.08 | 0.75 | 0.98 | 0.00 | - | 1 | 65 | 31.93% |
| COST240920P00540000 | 2024-04-16 12:07PM EDT | 2024-09-20 | 2.79 | 1.84 | 2.10 | 0.00 | - | 1 | 22 | 27.50% |
| COST241018P00540000 | 2024-04-04 1:27PM EDT | 2024-10-18 | 3.65 | 2.68 | 2.98 | 0.00 | - | 2 | 10 | 27.06% |
| COST241220P00540000 | 2024-04-22 2:08PM EDT | 2024-12-20 | 5.50 | 4.55 | 4.80 | 0.00 | - | 2 | 7 | 25.85% |
| COST250117P00540000 | 2024-04-29 9:48AM EDT | 2025-01-17 | 5.32 | 5.15 | 5.45 | 0.00 | - | 1 | 132 | 25.23% |
| COST250321P00540000 | 2024-04-25 11:22AM EDT | 2025-03-21 | 8.25 | 7.15 | 7.65 | 0.00 | - | - | 2 | 24.82% |
| COST250620P00540000 | 2024-03-12 3:32PM EDT | 2025-06-20 | 10.00 | 9.35 | 10.50 | 0.00 | - | 20 | 22 | 24.10% |
| COST260116P00540000 | 2024-04-25 1:51PM EDT | 2026-01-16 | 16.20 | 15.90 | 16.95 | 0.00 | - | 1 | 41 | 23.07% |
© 2024 Yahoo. All rights reserved.