Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
Strike:610.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00610000 | 2024-04-24 11:34AM EDT | 2024-05-17 | 113.35 | 110.85 | 116.90 | 0.00 | - | 1 | 4 | 59.06% |
| COST240621C00610000 | 2024-04-19 9:53AM EDT | 2024-06-21 | 110.00 | 115.40 | 121.50 | 0.00 | - | 2 | 2 | 47.78% |
| COST240719C00610000 | 2024-04-19 1:00PM EDT | 2024-07-19 | 106.80 | 119.80 | 124.80 | 0.00 | - | 2 | 23 | 42.52% |
| COST240920C00610000 | 2024-04-25 10:44AM EDT | 2024-09-20 | 125.33 | 125.45 | 133.30 | 0.00 | - | 4 | 26 | 38.70% |
| COST241018C00610000 | 2024-04-18 2:51PM EDT | 2024-10-18 | 125.85 | 132.90 | 135.55 | 0.00 | - | 1 | 3 | 36.96% |
| COST250117C00610000 | 2023-12-26 12:43PM EDT | 2025-01-17 | 116.71 | 0.00 | 0.00 | 0.00 | - | 15 | 250 | 0.00% |
| COST250321C00610000 | 2024-04-09 11:02AM EDT | 2025-03-21 | 143.50 | 152.65 | 155.20 | 0.00 | - | 1 | 3 | 36.15% |
| COST250620C00610000 | 2023-12-22 2:52PM EDT | 2025-06-20 | 130.77 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 0.00% |
| COST260116C00610000 | 2023-12-26 3:17PM EDT | 2026-01-16 | 147.45 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00610000 | 2024-04-29 2:50PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.29 | 0.00 | - | 30 | 50 | 67.29% |
| COST240510P00610000 | 2024-04-18 1:15PM EDT | 2024-05-10 | 0.43 | 0.02 | 0.10 | 0.00 | - | 1 | 10 | 38.67% |
| COST240517P00610000 | 2024-04-26 12:55PM EDT | 2024-05-17 | 0.16 | 0.14 | 0.37 | 0.00 | - | 5 | 78 | 35.91% |
| COST240524P00610000 | 2024-04-29 3:25PM EDT | 2024-05-24 | 0.32 | 0.14 | 0.43 | 0.00 | - | 28 | 18 | 31.18% |
| COST240531P00610000 | 2024-04-29 10:45AM EDT | 2024-05-31 | 0.98 | 0.70 | 1.15 | 0.00 | - | 2 | 6 | 32.68% |
| COST240621P00610000 | 2024-04-26 10:58AM EDT | 2024-06-21 | 1.65 | 1.69 | 1.80 | 0.00 | - | 2 | 50 | 27.83% |
| COST240719P00610000 | 2024-04-29 12:56PM EDT | 2024-07-19 | 2.75 | 2.71 | 2.92 | 0.00 | - | 1 | 58 | 25.17% |
| COST240920P00610000 | 2024-04-30 9:34AM EDT | 2024-09-20 | 5.61 | 5.35 | 5.70 | +0.59 | +11.75% | 5 | 127 | 22.64% |
| COST241018P00610000 | 2024-04-11 1:32PM EDT | 2024-10-18 | 7.10 | 7.25 | 7.65 | 0.00 | - | 3 | 28 | 22.71% |
| COST250117P00610000 | 2023-12-26 4:40PM EDT | 2025-01-17 | 25.70 | 0.00 | 0.00 | 0.00 | - | 9 | 317 | 3.13% |
| COST250321P00610000 | 2024-03-26 3:16PM EDT | 2025-03-21 | 14.60 | 13.60 | 17.05 | 0.00 | - | 2 | 31 | 22.22% |
| COST250620P00610000 | 2023-12-26 11:33AM EDT | 2025-06-20 | 33.28 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 3.13% |
| COST260116P00610000 | 2023-12-19 12:37PM EDT | 2026-01-16 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 3.13% |
© 2024 Yahoo. All rights reserved.