Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:560.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00560000 | 2024-03-27 3:18PM EDT | 2024-05-17 | 173.10 | 167.45 | 175.25 | 0.00 | - | 9 | 5 | 86.79% |
| COST240621C00560000 | 2024-04-15 12:04PM EDT | 2024-06-21 | 179.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240719C00560000 | 2024-04-18 1:58PM EDT | 2024-07-19 | 159.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COST240920C00560000 | 2024-04-24 2:04PM EDT | 2024-09-20 | 177.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241018C00560000 | 2024-04-23 11:19AM EDT | 2024-10-18 | 180.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241220C00560000 | 2024-04-02 9:32AM EDT | 2024-12-20 | 182.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST250117C00560000 | 2024-03-08 2:30PM EDT | 2025-01-17 | 198.00 | 178.55 | 186.75 | 0.00 | - | 1 | 6 | 35.42% |
| COST250321C00560000 | 2024-04-04 11:48AM EDT | 2025-03-21 | 186.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620C00560000 | 2024-04-03 9:53AM EDT | 2025-06-20 | 187.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116C00560000 | 2024-02-08 11:39AM EDT | 2026-01-16 | 229.12 | 220.00 | 229.00 | 0.00 | - | 1 | 2 | 39.02% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00560000 | 2024-04-29 3:59PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| COST240517P00560000 | 2024-04-10 10:08AM EDT | 2024-05-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240531P00560000 | 2024-04-26 9:59AM EDT | 2024-05-31 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST240621P00560000 | 2024-04-25 10:29AM EDT | 2024-06-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240719P00560000 | 2024-04-19 2:38PM EDT | 2024-07-19 | 1.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST240920P00560000 | 2024-04-29 1:32PM EDT | 2024-09-20 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST241018P00560000 | 2024-04-10 3:39PM EDT | 2024-10-18 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST241220P00560000 | 2024-04-22 9:55AM EDT | 2024-12-20 | 7.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST250117P00560000 | 2024-04-23 11:28AM EDT | 2025-01-17 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST250321P00560000 | 2024-04-10 10:51AM EDT | 2025-03-21 | 9.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST250620P00560000 | 2024-04-23 10:33AM EDT | 2025-06-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COST260116P00560000 | 2024-04-25 1:52PM EDT | 2026-01-16 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.