Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:640.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00640000 | 2024-04-23 10:32AM EDT | 2024-05-03 | 79.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240510C00640000 | 2024-04-19 11:25AM EDT | 2024-05-10 | 66.64 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| COST240517C00640000 | 2024-04-24 11:34AM EDT | 2024-05-17 | 83.77 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| COST240524C00640000 | 2024-04-19 11:02AM EDT | 2024-05-24 | 70.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST240531C00640000 | 2024-04-15 2:52PM EDT | 2024-05-31 | 87.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST240621C00640000 | 2024-04-24 2:22PM EDT | 2024-06-21 | 91.24 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| COST240719C00640000 | 2024-04-29 10:12AM EDT | 2024-07-19 | 100.11 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 0.00% |
| COST240920C00640000 | 2024-04-18 1:15PM EDT | 2024-09-20 | 96.36 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 0.00% |
| COST241018C00640000 | 2024-03-27 11:40AM EDT | 2024-10-18 | 118.40 | 113.60 | 120.00 | 0.00 | - | 1 | 1 | 36.66% |
| COST250117C00640000 | 2024-04-23 12:10PM EDT | 2025-01-17 | 123.15 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| COST250321C00640000 | 2024-04-23 1:43PM EDT | 2025-03-21 | 131.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| COST250620C00640000 | 2024-04-01 10:01AM EDT | 2025-06-20 | 148.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| COST260116C00640000 | 2024-04-22 10:00AM EDT | 2026-01-16 | 154.71 | 0.00 | 0.00 | 0.00 | - | 6 | 82 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00640000 | 2024-04-29 3:32PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 66 | 25.00% |
| COST240510P00640000 | 2024-04-29 2:32PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 69 | 12.50% |
| COST240517P00640000 | 2024-04-29 3:06PM EDT | 2024-05-17 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 155 | 12.50% |
| COST240524P00640000 | 2024-04-29 3:25PM EDT | 2024-05-24 | 0.63 | 0.00 | 0.00 | 0.00 | - | 11 | 68 | 12.50% |
| COST240531P00640000 | 2024-04-29 3:06PM EDT | 2024-05-31 | 2.03 | 0.00 | 0.00 | 0.00 | - | 24 | 30 | 6.25% |
| COST240621P00640000 | 2024-04-29 9:52AM EDT | 2024-06-21 | 3.06 | 0.00 | 0.00 | 0.00 | - | 6 | 247 | 6.25% |
| COST240719P00640000 | 2024-04-25 10:51AM EDT | 2024-07-19 | 6.13 | 0.00 | 0.00 | 0.00 | - | 1 | 292 | 6.25% |
| COST240920P00640000 | 2024-04-29 9:51AM EDT | 2024-09-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 84 | 3.13% |
| COST241018P00640000 | 2024-04-18 3:45PM EDT | 2024-10-18 | 14.75 | 0.00 | 0.00 | 0.00 | - | 29 | 139 | 3.13% |
| COST241220P00640000 | 2024-04-29 12:39PM EDT | 2024-12-20 | 16.35 | 0.00 | 0.00 | 0.00 | - | 4 | 164 | 3.13% |
| COST250117P00640000 | 2024-04-26 11:58AM EDT | 2025-01-17 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 3.13% |
| COST250321P00640000 | 2024-04-25 11:22AM EDT | 2025-03-21 | 23.18 | 0.00 | 0.00 | 0.00 | - | 5 | 101 | 3.13% |
| COST250620P00640000 | 2024-03-08 4:55PM EDT | 2025-06-20 | 28.60 | 28.55 | 29.85 | 0.00 | - | 2 | 167 | 22.05% |
| COST260116P00640000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
© 2024 Yahoo. All rights reserved.