Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:05PM EDT. Market open.
Strike:595.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00595000 | 2024-04-24 2:30PM EDT | 2024-05-17 | 129.90 | 124.20 | 130.00 | 0.00 | - | 1 | 2 | 59.05% |
| COST240621C00595000 | 2024-04-24 12:09PM EDT | 2024-06-21 | 137.00 | 128.30 | 134.45 | 0.00 | - | 1 | 258 | 44.71% |
| COST240719C00595000 | 2024-04-19 2:16PM EDT | 2024-07-19 | 122.86 | 132.60 | 136.80 | 0.00 | - | 1 | 32 | 39.62% |
| COST240920C00595000 | 2024-04-24 2:35PM EDT | 2024-09-20 | 142.45 | 138.85 | 145.25 | 0.00 | - | 3 | 163 | 37.62% |
| COST241220C00595000 | 2024-03-27 11:22AM EDT | 2024-12-20 | 164.00 | 159.85 | 163.10 | 0.00 | - | 7 | 9 | 40.41% |
| COST250117C00595000 | 2024-03-26 9:41AM EDT | 2025-01-17 | 170.98 | 152.45 | 154.85 | 0.00 | - | 1 | 237 | 33.59% |
| COST250321C00595000 | 2024-04-04 2:32PM EDT | 2025-03-21 | 156.45 | 163.20 | 166.50 | 0.00 | - | 1 | 1 | 35.96% |
| COST250620C00595000 | 2024-04-10 1:06PM EDT | 2025-06-20 | 175.88 | 173.65 | 177.35 | 0.00 | - | 1 | 128 | 36.34% |
| COST260116C00595000 | 2024-04-11 2:08PM EDT | 2026-01-16 | 205.71 | 194.40 | 199.35 | 0.00 | - | 2 | 15 | 36.90% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00595000 | 2024-04-30 11:54AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.14 | 0.00 | - | 4 | 7 | 71.09% |
| COST240510P00595000 | 2024-04-24 11:08AM EDT | 2024-05-10 | 0.06 | 0.01 | 0.09 | 0.00 | - | 5 | 6 | 44.04% |
| COST240517P00595000 | 2024-04-24 12:01PM EDT | 2024-05-17 | 0.16 | 0.11 | 0.46 | 0.00 | - | 25 | 46 | 42.60% |
| COST240524P00595000 | 2024-04-29 2:26PM EDT | 2024-05-24 | 0.22 | 0.08 | 0.36 | 0.00 | - | 2 | 3 | 34.86% |
| COST240531P00595000 | 2024-04-29 3:57PM EDT | 2024-05-31 | 0.66 | 0.49 | 0.88 | 0.00 | - | 2 | 6 | 35.52% |
| COST240621P00595000 | 2024-04-26 2:08PM EDT | 2024-06-21 | 1.19 | 1.32 | 1.50 | 0.00 | - | 5 | 141 | 30.50% |
| COST240719P00595000 | 2024-04-26 9:49AM EDT | 2024-07-19 | 2.12 | 2.13 | 2.39 | 0.00 | - | 10 | 75 | 27.22% |
| COST240920P00595000 | 2024-04-05 11:55AM EDT | 2024-09-20 | 5.70 | 4.30 | 4.50 | 0.00 | - | 1 | 63 | 23.83% |
| COST241220P00595000 | 2024-04-19 11:25AM EDT | 2024-12-20 | 12.55 | 9.40 | 9.65 | 0.00 | - | 200 | 240 | 23.45% |
| COST250117P00595000 | 2024-04-25 10:22AM EDT | 2025-01-17 | 11.60 | 10.35 | 10.85 | 0.00 | - | 4 | 301 | 23.07% |
| COST250620P00595000 | 2024-04-22 11:59AM EDT | 2025-06-20 | 20.27 | 17.40 | 19.80 | 0.00 | - | 4 | 278 | 23.08% |
| COST260116P00595000 | 2024-04-25 11:43AM EDT | 2026-01-16 | 26.55 | 25.80 | 27.05 | 0.00 | - | 1 | 39 | 21.61% |
© 2024 Yahoo. All rights reserved.