Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:39AM EDT. Market open.
Strike:575.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00575000 | 2024-04-30 11:03AM EDT | 2024-05-17 | 148.34 | 143.00 | 150.50 | -8.76 | -5.58% | 1 | 2 | 74.73% |
| COST240621C00575000 | 2024-04-22 1:26PM EDT | 2024-06-21 | 145.75 | 147.80 | 154.30 | 0.00 | - | 2 | 374 | 52.71% |
| COST240719C00575000 | 2024-04-19 10:13AM EDT | 2024-07-19 | 144.03 | 152.00 | 157.60 | 0.00 | - | 2 | 15 | 51.63% |
| COST240920C00575000 | 2024-03-08 2:26PM EDT | 2024-09-20 | 173.00 | 152.45 | 159.15 | 0.00 | - | 3 | 13 | 40.16% |
| COST241220C00575000 | 2024-04-24 2:01PM EDT | 2024-12-20 | 174.04 | 167.20 | 174.65 | 0.00 | - | 4 | 7 | 41.61% |
| COST250117C00575000 | 2024-04-30 9:38AM EDT | 2025-01-17 | 177.40 | 170.25 | 177.40 | -6.45 | -3.51% | 4 | 776 | 40.91% |
| COST250321C00575000 | 2024-03-18 3:38PM EDT | 2025-03-21 | 195.54 | 176.10 | 180.90 | 0.00 | - | 1 | 1 | 38.53% |
| COST250620C00575000 | 2024-04-09 1:08PM EDT | 2025-06-20 | 185.00 | 188.90 | 191.80 | 0.00 | - | 18 | 82 | 38.83% |
| COST260116C00575000 | 2024-04-23 1:45PM EDT | 2026-01-16 | 210.55 | 208.15 | 213.40 | 0.00 | - | 6 | 45 | 39.07% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00575000 | 2024-04-19 12:09PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 25.00% |
| COST240621P00575000 | 2024-04-25 1:34PM EDT | 2024-06-21 | 0.99 | 0.85 | 1.04 | 0.00 | - | 2 | 456 | 31.78% |
| COST240719P00575000 | 2024-04-15 11:42AM EDT | 2024-07-19 | 1.75 | 1.48 | 1.70 | 0.00 | - | 1 | 51 | 28.20% |
| COST240920P00575000 | 2024-04-22 11:30AM EDT | 2024-09-20 | 4.45 | 3.20 | 3.50 | 0.00 | - | 2 | 43 | 24.78% |
| COST241220P00575000 | 2024-04-23 10:59AM EDT | 2024-12-20 | 7.72 | 7.35 | 7.65 | 0.00 | - | 4 | 37 | 23.97% |
| COST250117P00575000 | 2024-04-29 1:27PM EDT | 2025-01-17 | 8.45 | 8.25 | 8.65 | 0.00 | - | 1 | 196 | 23.53% |
| COST250321P00575000 | 2024-04-24 2:59PM EDT | 2025-03-21 | 10.90 | 10.80 | 11.55 | 0.00 | - | 5 | 7 | 23.24% |
| COST250620P00575000 | 2024-04-24 12:50PM EDT | 2025-06-20 | 15.50 | 14.35 | 15.50 | 0.00 | - | 36 | 211 | 22.84% |
| COST260116P00575000 | 2024-04-29 12:09PM EDT | 2026-01-16 | 22.02 | 22.00 | 23.30 | 0.00 | - | 5 | 67 | 21.95% |
© 2024 Yahoo. All rights reserved.