Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:05PM EDT. Market open.
Strike:615.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00615000 | 2024-04-18 2:50PM EDT | 2024-05-10 | 97.51 | 103.40 | 109.50 | 0.00 | - | - | 1 | 64.80% |
| COST240517C00615000 | 2024-04-24 3:29PM EDT | 2024-05-17 | 109.96 | 104.30 | 110.45 | 0.00 | - | 2 | 9 | 54.76% |
| COST240531C00615000 | 2024-04-18 3:35PM EDT | 2024-05-31 | 101.25 | 105.80 | 112.35 | 0.00 | - | - | 1 | 46.29% |
| COST240621C00615000 | 2024-04-26 11:21AM EDT | 2024-06-21 | 120.23 | 109.90 | 114.70 | 0.00 | - | 1 | 293 | 40.24% |
| COST240719C00615000 | 2024-04-10 12:55PM EDT | 2024-07-19 | 118.71 | 114.05 | 118.40 | 0.00 | - | 4 | 14 | 37.32% |
| COST240920C00615000 | 2024-04-29 10:05AM EDT | 2024-09-20 | 128.32 | 123.15 | 125.10 | 0.00 | - | 2 | 34 | 33.68% |
| COST241220C00615000 | 2024-03-08 4:17PM EDT | 2024-12-20 | 151.22 | 131.40 | 134.40 | 0.00 | - | 4 | 5 | 31.92% |
| COST250117C00615000 | 2024-04-29 2:23PM EDT | 2025-01-17 | 143.87 | 139.90 | 142.40 | 0.00 | - | 1 | 96 | 34.42% |
| COST250620C00615000 | 2024-04-09 11:40AM EDT | 2025-06-20 | 150.05 | 158.70 | 162.15 | 0.00 | - | 10 | 31 | 35.25% |
| COST260116C00615000 | 2024-04-19 1:48PM EDT | 2026-01-16 | 170.00 | 180.30 | 186.20 | 0.00 | - | 6 | 30 | 36.33% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00615000 | 2024-04-22 10:01AM EDT | 2024-05-03 | 0.15 | 0.01 | 0.20 | 0.00 | - | 2 | 2 | 62.70% |
| COST240510P00615000 | 2024-04-30 10:41AM EDT | 2024-05-10 | 0.06 | 0.02 | 0.10 | -0.26 | -81.25% | 10 | 30 | 37.60% |
| COST240517P00615000 | 2024-04-26 10:43AM EDT | 2024-05-17 | 0.22 | 0.16 | 0.28 | 0.00 | - | 10 | 86 | 33.59% |
| COST240524P00615000 | 2024-04-29 11:37AM EDT | 2024-05-24 | 0.31 | 0.22 | 0.50 | 0.00 | - | 12 | 13 | 31.10% |
| COST240531P00615000 | 2024-04-29 1:43PM EDT | 2024-05-31 | 1.08 | 0.92 | 1.36 | 0.00 | - | 2 | 5 | 32.94% |
| COST240621P00615000 | 2024-04-30 10:21AM EDT | 2024-06-21 | 1.90 | 1.97 | 2.07 | +0.04 | +2.15% | 5 | 226 | 28.00% |
| COST240719P00615000 | 2024-04-29 10:55AM EDT | 2024-07-19 | 3.05 | 3.10 | 3.45 | 0.00 | - | 1 | 210 | 25.63% |
| COST240920P00615000 | 2024-04-16 11:48AM EDT | 2024-09-20 | 7.70 | 5.90 | 6.25 | 0.00 | - | 1 | 147 | 22.75% |
| COST241018P00615000 | 2024-04-01 12:05PM EDT | 2024-10-18 | 8.50 | 7.95 | 8.25 | 0.00 | - | 1 | 4 | 22.77% |
| COST241220P00615000 | 2024-04-29 10:11AM EDT | 2024-12-20 | 11.68 | 11.90 | 12.40 | 0.00 | - | 1 | 27 | 22.56% |
| COST250117P00615000 | 2024-04-26 11:58AM EDT | 2025-01-17 | 13.18 | 13.20 | 13.75 | +0.43 | +3.37% | 1 | 233 | 22.20% |
| COST250321P00615000 | 2024-04-23 3:03PM EDT | 2025-03-21 | 17.55 | 16.60 | 17.40 | 0.00 | - | 20 | 21 | 21.97% |
| COST250620P00615000 | 2024-04-29 12:46PM EDT | 2025-06-20 | 21.40 | 21.35 | 22.35 | 0.00 | - | 300 | 322 | 21.71% |
| COST260116P00615000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 31.25 | 30.10 | 31.80 | 0.00 | - | 1 | 40 | 21.05% |
© 2024 Yahoo. All rights reserved.