Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:33PM EDT. Market open.
Strike:580.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00580000 | 2024-04-04 12:05PM EDT | 2024-05-17 | 141.25 | 139.00 | 145.35 | 0.00 | - | 3 | 7 | 60.45% |
| COST240621C00580000 | 2024-04-17 11:29AM EDT | 2024-06-21 | 141.99 | 143.00 | 149.25 | 0.00 | - | 1 | 97 | 52.25% |
| COST240719C00580000 | 2024-04-19 11:22AM EDT | 2024-07-19 | 134.33 | 146.15 | 151.75 | 0.00 | - | 20 | 31 | 45.83% |
| COST240920C00580000 | 2024-04-01 12:27PM EDT | 2024-09-20 | 159.76 | 151.25 | 159.00 | 0.00 | - | 1 | 14 | 41.22% |
| COST241018C00580000 | 2024-04-19 12:47PM EDT | 2024-10-18 | 143.46 | 156.30 | 162.55 | 0.00 | - | 1 | 2 | 40.51% |
| COST241220C00580000 | 2024-04-16 2:09PM EDT | 2024-12-20 | 164.10 | 164.20 | 166.50 | 0.00 | - | 1 | 13 | 37.22% |
| COST250117C00580000 | 2024-04-16 1:20PM EDT | 2025-01-17 | 166.81 | 167.40 | 170.00 | 0.00 | - | 1 | 11 | 37.25% |
| COST250620C00580000 | 2024-04-04 12:29PM EDT | 2025-06-20 | 182.20 | 183.20 | 187.60 | 0.00 | - | 1 | 4 | 37.39% |
| COST260116C00580000 | 2024-01-10 12:56PM EDT | 2026-01-16 | 162.89 | 208.15 | 214.45 | 0.00 | - | 1 | 1 | 39.62% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00580000 | 2024-04-29 3:58PM EDT | 2024-05-03 | 0.36 | 0.00 | 0.26 | 0.00 | - | 1 | 6 | 84.18% |
| COST240510P00580000 | 2024-04-05 3:33PM EDT | 2024-05-10 | 0.30 | 0.01 | 1.50 | 0.00 | - | 1 | 1 | 64.84% |
| COST240517P00580000 | 2024-04-29 9:52AM EDT | 2024-05-17 | 0.07 | 0.05 | 0.00 | 0.00 | - | 2 | 512 | 25.00% |
| COST240531P00580000 | 2024-04-26 9:59AM EDT | 2024-05-31 | 0.51 | 0.30 | 0.70 | 0.00 | - | 2 | 10 | 37.55% |
| COST240621P00580000 | 2024-04-24 12:11PM EDT | 2024-06-21 | 1.10 | 0.97 | 1.15 | 0.00 | - | 11 | 200 | 31.78% |
| COST240719P00580000 | 2024-04-22 1:58PM EDT | 2024-07-19 | 2.06 | 1.65 | 1.87 | 0.00 | - | 1 | 68 | 28.25% |
| COST240920P00580000 | 2024-04-24 3:13PM EDT | 2024-09-20 | 3.44 | 3.55 | 3.80 | -0.17 | -4.71% | 4 | 63 | 24.86% |
| COST241018P00580000 | 2024-04-18 3:44PM EDT | 2024-10-18 | 6.55 | 4.90 | 5.15 | 0.00 | - | 7 | 71 | 24.61% |
| COST241220P00580000 | 2024-04-25 3:29PM EDT | 2024-12-20 | 8.25 | 7.90 | 8.20 | 0.00 | - | 1 | 41 | 24.09% |
| COST250117P00580000 | 2024-04-25 10:19AM EDT | 2025-01-17 | 9.75 | 8.85 | 9.20 | 0.00 | - | 3 | 100 | 23.61% |
| COST250321P00580000 | 2024-04-29 11:29AM EDT | 2025-03-21 | 11.85 | 11.55 | 12.50 | 0.00 | - | 1 | 7 | 23.51% |
| COST250620P00580000 | 2024-03-21 12:28PM EDT | 2025-06-20 | 12.50 | 17.20 | 19.55 | 0.00 | - | 4 | 182 | 24.64% |
| COST260116P00580000 | 2024-04-29 10:24AM EDT | 2026-01-16 | 22.75 | 23.15 | 24.55 | 0.00 | - | 2 | 12 | 22.13% |
© 2024 Yahoo. All rights reserved.