Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
Strike:625.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00625000 | 2024-04-16 10:52AM EDT | 2024-05-03 | 96.32 | 96.55 | 102.20 | 0.00 | - | 9 | 2 | 95.02% |
| COST240510C00625000 | 2024-04-19 3:19PM EDT | 2024-05-10 | 83.94 | 97.30 | 103.40 | 0.00 | - | 1 | 1 | 62.78% |
| COST240517C00625000 | 2024-04-26 2:56PM EDT | 2024-05-17 | 106.15 | 98.15 | 103.50 | 0.00 | - | 1 | 11 | 50.94% |
| COST240524C00625000 | 2024-04-22 2:14PM EDT | 2024-05-24 | 98.99 | 99.05 | 105.25 | 0.00 | - | - | 1 | 55.16% |
| COST240531C00625000 | 2024-04-16 10:52AM EDT | 2024-05-31 | 100.92 | 100.35 | 107.00 | 0.00 | - | - | 9 | 52.28% |
| COST240621C00625000 | 2024-04-19 2:52PM EDT | 2024-06-21 | 89.50 | 103.45 | 108.50 | 0.00 | - | 1 | 207 | 42.85% |
| COST240719C00625000 | 2024-04-24 2:29PM EDT | 2024-07-19 | 108.52 | 107.45 | 112.90 | 0.00 | - | 1 | 38 | 39.58% |
| COST240920C00625000 | 2024-04-19 3:42PM EDT | 2024-09-20 | 104.50 | 117.65 | 119.75 | 0.00 | - | 4 | 58 | 34.96% |
| COST241018C00625000 | 2024-04-05 2:53PM EDT | 2024-10-18 | 115.08 | 122.55 | 124.70 | 0.00 | - | 1 | 1 | 35.28% |
| COST241220C00625000 | 2024-04-09 10:32AM EDT | 2024-12-20 | 120.88 | 131.40 | 133.95 | 0.00 | - | 2 | 4 | 35.23% |
| COST250117C00625000 | 2024-04-26 3:01PM EDT | 2025-01-17 | 141.65 | 135.15 | 139.55 | 0.00 | - | 1 | 198 | 36.11% |
| COST250321C00625000 | 2024-03-28 3:47PM EDT | 2025-03-21 | 153.10 | 146.85 | 151.80 | 0.00 | - | 1 | 1 | 37.83% |
| COST250620C00625000 | 2024-04-10 1:09PM EDT | 2025-06-20 | 152.98 | 154.10 | 157.95 | 0.00 | - | 1 | 95 | 35.80% |
| COST260116C00625000 | 2024-04-30 9:30AM EDT | 2026-01-16 | 179.25 | 176.40 | 181.90 | +3.90 | +2.22% | 1 | 43 | 36.58% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00625000 | 2024-04-29 9:30AM EDT | 2024-05-03 | 0.09 | 0.01 | 0.03 | 0.00 | - | 1 | 18 | 50.00% |
| COST240510P00625000 | 2024-04-25 10:14AM EDT | 2024-05-10 | 0.19 | 0.03 | 1.29 | 0.00 | - | 1 | 5 | 51.10% |
| COST240517P00625000 | 2024-04-29 2:42PM EDT | 2024-05-17 | 0.25 | 0.15 | 0.31 | 0.00 | - | 2 | 232 | 31.15% |
| COST240524P00625000 | 2024-04-29 10:59AM EDT | 2024-05-24 | 0.41 | 0.25 | 0.56 | 0.00 | - | 1 | 6 | 29.03% |
| COST240531P00625000 | 2024-04-29 3:01PM EDT | 2024-05-31 | 1.34 | 1.04 | 1.55 | 0.00 | - | 12 | 18 | 31.13% |
| COST240621P00625000 | 2024-04-29 2:23PM EDT | 2024-06-21 | 2.30 | 2.24 | 2.37 | 0.00 | - | 2 | 590 | 26.64% |
| COST240719P00625000 | 2024-04-26 3:53PM EDT | 2024-07-19 | 3.30 | 3.50 | 3.75 | 0.00 | - | 5 | 188 | 24.24% |
| COST240920P00625000 | 2024-04-16 2:16PM EDT | 2024-09-20 | 9.30 | 6.65 | 7.00 | 0.00 | - | 1 | 47 | 21.93% |
| COST241018P00625000 | 2024-04-12 10:07AM EDT | 2024-10-18 | 9.50 | 8.90 | 9.20 | 0.00 | - | 2 | 33 | 22.05% |
| COST241220P00625000 | 2024-04-25 9:55AM EDT | 2024-12-20 | 14.15 | 12.95 | 13.55 | 0.00 | - | 4 | 52 | 21.87% |
| COST250117P00625000 | 2024-04-25 12:33PM EDT | 2025-01-17 | 14.90 | 14.30 | 15.10 | -0.50 | -3.25% | 1 | 180 | 21.62% |
| COST250321P00625000 | 2024-04-18 10:58AM EDT | 2025-03-21 | 20.66 | 17.90 | 20.15 | 0.00 | - | 1 | 7 | 22.05% |
| COST250620P00625000 | 2024-04-25 11:52AM EDT | 2025-06-20 | 24.73 | 22.65 | 23.80 | 0.00 | - | 6 | 216 | 21.10% |
| COST260116P00625000 | 2024-04-25 11:19AM EDT | 2026-01-16 | 33.95 | 31.30 | 33.20 | 0.00 | - | 2 | 26 | 20.42% |
© 2024 Yahoo. All rights reserved.