Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:605.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00605000 | 2024-04-19 11:38AM EDT | 2024-05-17 | 102.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240621C00605000 | 2024-04-24 12:43PM EDT | 2024-06-21 | 124.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240719C00605000 | 2024-04-22 1:14PM EDT | 2024-07-19 | 117.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240920C00605000 | 2024-04-24 2:31PM EDT | 2024-09-20 | 134.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST241220C00605000 | 2024-04-24 2:07PM EDT | 2024-12-20 | 147.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117C00605000 | 2024-04-29 2:23PM EDT | 2025-01-17 | 152.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250321C00605000 | 2024-04-25 2:45PM EDT | 2025-03-21 | 156.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST250620C00605000 | 2024-03-20 3:18PM EDT | 2025-06-20 | 185.85 | 155.55 | 162.35 | 0.00 | - | 1 | 93 | 31.51% |
| COST260116C00605000 | 2024-04-15 3:58PM EDT | 2026-01-16 | 184.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00605000 | 2024-04-29 3:47PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| COST240510P00605000 | 2024-04-16 1:16PM EDT | 2024-05-10 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COST240517P00605000 | 2024-04-24 9:48AM EDT | 2024-05-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| COST240524P00605000 | 2024-04-12 3:55PM EDT | 2024-05-24 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COST240531P00605000 | 2024-04-24 10:13AM EDT | 2024-05-31 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COST240621P00605000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COST240719P00605000 | 2024-04-29 9:30AM EDT | 2024-07-19 | 2.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST240920P00605000 | 2024-04-25 12:53PM EDT | 2024-09-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST241220P00605000 | 2024-04-12 11:12AM EDT | 2024-12-20 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST250117P00605000 | 2024-04-25 10:20AM EDT | 2025-01-17 | 13.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COST250321P00605000 | 2024-04-25 11:45AM EDT | 2025-03-21 | 15.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST250620P00605000 | 2024-04-29 9:57AM EDT | 2025-06-20 | 19.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST260116P00605000 | 2024-04-25 11:28AM EDT | 2026-01-16 | 28.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.