Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
Strike:635.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00635000 | 2024-04-19 10:50AM EDT | 2024-05-03 | 71.73 | 86.70 | 92.20 | 0.00 | - | 1 | 0 | 97.77% |
| COST240517C00635000 | 2024-04-25 10:59AM EDT | 2024-05-17 | 83.50 | 88.20 | 93.60 | 0.00 | - | 1 | 23 | 50.93% |
| COST240531C00635000 | 2024-04-23 10:32AM EDT | 2024-05-31 | 89.80 | 90.95 | 97.15 | 0.00 | - | - | 1 | 50.74% |
| COST240621C00635000 | 2024-04-30 10:06AM EDT | 2024-06-21 | 97.41 | 94.05 | 100.25 | +0.90 | +0.93% | 1 | 419 | 43.59% |
| COST240719C00635000 | 2024-04-26 2:56PM EDT | 2024-07-19 | 106.07 | 99.65 | 101.40 | 0.00 | - | 1 | 36 | 36.46% |
| COST240920C00635000 | 2024-04-19 10:12AM EDT | 2024-09-20 | 97.50 | 107.45 | 110.05 | 0.00 | - | 2 | 38 | 33.73% |
| COST241018C00635000 | 2024-04-25 9:53AM EDT | 2024-10-18 | 112.72 | 111.70 | 114.70 | 0.00 | - | - | 1 | 33.84% |
| COST241220C00635000 | 2024-04-05 2:53PM EDT | 2024-12-20 | 115.08 | 121.80 | 124.50 | 0.00 | - | 1 | 12 | 34.12% |
| COST250117C00635000 | 2024-04-29 10:59AM EDT | 2025-01-17 | 127.30 | 125.95 | 128.25 | 0.00 | - | 2 | 578 | 34.08% |
| COST250321C00635000 | 2024-04-23 10:33AM EDT | 2025-03-21 | 134.50 | 133.45 | 137.65 | 0.00 | - | 1 | 2 | 34.67% |
| COST250620C00635000 | 2024-03-08 1:38PM EDT | 2025-06-20 | 155.00 | 137.45 | 142.25 | 0.00 | - | 31 | 22 | 32.39% |
| COST260116C00635000 | 2024-04-30 9:30AM EDT | 2026-01-16 | 172.30 | 166.90 | 173.65 | -2.80 | -1.60% | 1 | 140 | 35.93% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00635000 | 2024-04-29 10:24AM EDT | 2024-05-03 | 0.04 | 0.01 | 0.03 | 0.00 | - | 13 | 40 | 44.34% |
| COST240510P00635000 | 2024-04-29 2:20PM EDT | 2024-05-10 | 0.10 | 0.04 | 1.50 | 0.00 | - | 1 | 40 | 47.52% |
| COST240517P00635000 | 2024-04-25 2:58PM EDT | 2024-05-17 | 0.60 | 0.29 | 0.38 | 0.00 | - | 3 | 95 | 28.76% |
| COST240524P00635000 | 2024-04-29 1:25PM EDT | 2024-05-24 | 0.53 | 0.38 | 0.70 | 0.00 | - | 8 | 31 | 27.06% |
| COST240531P00635000 | 2024-04-24 9:55AM EDT | 2024-05-31 | 2.20 | 1.56 | 1.90 | 0.00 | - | - | 2 | 29.40% |
| COST240621P00635000 | 2024-04-29 3:08PM EDT | 2024-06-21 | 3.10 | 2.83 | 2.97 | 0.00 | - | 7 | 316 | 25.53% |
| COST240719P00635000 | 2024-04-29 10:41AM EDT | 2024-07-19 | 4.50 | 4.35 | 4.60 | 0.00 | - | 11 | 54 | 23.37% |
| COST240920P00635000 | 2024-04-09 12:47PM EDT | 2024-09-20 | 10.14 | 8.10 | 8.45 | 0.00 | - | 5 | 43 | 21.44% |
| COST241018P00635000 | 2024-04-26 10:08AM EDT | 2024-10-18 | 10.22 | 10.40 | 10.75 | 0.00 | - | 6 | 17 | 21.48% |
| COST241220P00635000 | 2024-04-12 3:05PM EDT | 2024-12-20 | 15.55 | 14.90 | 15.50 | 0.00 | - | 2 | 18 | 21.40% |
| COST250117P00635000 | 2024-04-26 11:58AM EDT | 2025-01-17 | 16.05 | 16.35 | 17.00 | 0.00 | - | 4 | 599 | 21.09% |
| COST250321P00635000 | 2024-04-11 1:33PM EDT | 2025-03-21 | 19.18 | 20.30 | 22.85 | 0.00 | - | 2 | 86 | 21.81% |
| COST250620P00635000 | 2024-04-23 11:23AM EDT | 2025-06-20 | 26.05 | 25.20 | 30.50 | 0.00 | - | 9 | 41 | 22.42% |
| COST260116P00635000 | 2024-04-25 11:16AM EDT | 2026-01-16 | 34.92 | 34.05 | 37.45 | -1.53 | -4.20% | 5 | 327 | 20.54% |
© 2024 Yahoo. All rights reserved.