Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Strike:600.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00600000 | 2024-04-29 10:29AM EDT | 2024-05-17 | 127.48 | 119.75 | 125.25 | 0.00 | - | 1 | 14 | 60.68% |
| COST240524C00600000 | 2024-04-17 1:02PM EDT | 2024-05-24 | 116.00 | 120.30 | 127.00 | 0.00 | - | 1 | 3 | 57.42% |
| COST240531C00600000 | 2024-04-19 10:46AM EDT | 2024-05-31 | 110.11 | 121.05 | 128.95 | 0.00 | - | 12 | 12 | 55.75% |
| COST240621C00600000 | 2024-04-26 11:00AM EDT | 2024-06-21 | 133.39 | 124.05 | 130.70 | 0.00 | - | 1 | 38 | 46.46% |
| COST240719C00600000 | 2024-04-16 2:07PM EDT | 2024-07-19 | 126.00 | 129.30 | 135.00 | 0.00 | - | 1 | 11 | 43.19% |
| COST240920C00600000 | 2024-04-24 2:07PM EDT | 2024-09-20 | 139.75 | 134.45 | 142.15 | 0.00 | - | 1 | 116 | 38.55% |
| COST241018C00600000 | 2024-04-22 10:30AM EDT | 2024-10-18 | 129.10 | 140.30 | 145.65 | 0.00 | - | 2 | 18 | 37.84% |
| COST241220C00600000 | 2024-04-29 9:53AM EDT | 2024-12-20 | 154.82 | 149.50 | 151.35 | 0.00 | - | 1 | 15 | 35.80% |
| COST250117C00600000 | 2024-04-22 1:27PM EDT | 2025-01-17 | 146.98 | 153.20 | 154.95 | 0.00 | - | 2 | 36 | 35.83% |
| COST250321C00600000 | 2024-04-29 1:35PM EDT | 2025-03-21 | 164.00 | 158.55 | 162.55 | 0.00 | - | 1 | 4 | 35.84% |
| COST250620C00600000 | 2024-03-25 9:30AM EDT | 2025-06-20 | 183.45 | 160.90 | 178.20 | 0.00 | - | 1 | 16 | 38.11% |
| COST260116C00600000 | 2024-04-26 12:35PM EDT | 2026-01-16 | 199.00 | 192.10 | 196.60 | 0.00 | - | 16 | 30 | 37.05% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00600000 | 2024-04-29 3:53PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.27 | 0.00 | - | 4 | 76 | 73.73% |
| COST240510P00600000 | 2024-04-22 1:16PM EDT | 2024-05-10 | 0.18 | 0.01 | 0.09 | 0.00 | - | 5 | 13 | 42.19% |
| COST240517P00600000 | 2024-04-30 10:21AM EDT | 2024-05-17 | 0.16 | 0.12 | 0.30 | -0.13 | -44.83% | 5 | 215 | 38.38% |
| COST240524P00600000 | 2024-04-29 2:28PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.37 | 0.00 | - | 80 | 78 | 33.57% |
| COST240531P00600000 | 2024-04-26 11:37AM EDT | 2024-05-31 | 0.73 | 0.58 | 0.80 | -0.23 | -23.96% | 10 | 3 | 33.55% |
| COST240621P00600000 | 2024-04-30 11:00AM EDT | 2024-06-21 | 1.43 | 1.41 | 1.57 | +0.01 | +0.70% | 3 | 640 | 29.59% |
| COST240719P00600000 | 2024-04-30 10:31AM EDT | 2024-07-19 | 2.35 | 2.30 | 2.53 | +0.02 | +0.86% | 1 | 181 | 26.54% |
| COST240920P00600000 | 2024-04-30 9:49AM EDT | 2024-09-20 | 4.72 | 4.60 | 4.90 | +0.17 | +3.74% | 2 | 144 | 23.52% |
| COST241018P00600000 | 2024-04-30 1:23PM EDT | 2024-10-18 | 6.79 | 6.30 | 6.60 | +0.74 | +12.23% | 14 | 61 | 23.46% |
| COST241220P00600000 | 2024-04-30 11:06AM EDT | 2024-12-20 | 10.05 | 9.70 | 10.10 | +0.05 | +0.50% | 1 | 87 | 23.03% |
| COST250117P00600000 | 2024-04-26 11:43AM EDT | 2025-01-17 | 10.65 | 10.90 | 11.20 | 0.00 | - | 4 | 403 | 22.58% |
| COST250321P00600000 | 2024-04-22 11:22AM EDT | 2025-03-21 | 17.10 | 14.15 | 14.70 | 0.00 | - | 1 | 107 | 22.44% |
| COST250620P00600000 | 2024-04-29 10:45AM EDT | 2025-06-20 | 18.55 | 18.35 | 19.30 | 0.00 | - | 23 | 337 | 22.16% |
| COST260116P00600000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 27.85 | 26.70 | 28.00 | 0.00 | - | 1 | 74 | 21.37% |
© 2024 Yahoo. All rights reserved.