Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
Strike:645.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00645000 | 2024-04-29 3:45PM EDT | 2024-05-03 | 79.44 | 71.45 | 77.70 | 0.00 | - | 1 | 0 | 67.97% |
| COST240517C00645000 | 2024-04-24 11:14AM EDT | 2024-05-17 | 80.80 | 74.05 | 79.60 | 0.00 | - | 20 | 46 | 40.38% |
| COST240524C00645000 | 2024-04-16 10:33AM EDT | 2024-05-24 | 81.00 | 74.00 | 80.70 | 0.00 | - | - | 68 | 37.42% |
| COST240531C00645000 | 2024-04-23 10:32AM EDT | 2024-05-31 | 80.52 | 76.10 | 82.65 | 0.00 | - | 3 | 6 | 37.40% |
| COST240621C00645000 | 2024-04-29 9:30AM EDT | 2024-06-21 | 93.85 | 83.15 | 84.35 | 0.00 | - | 1 | 178 | 31.68% |
| COST240719C00645000 | 2024-04-22 9:35AM EDT | 2024-07-19 | 80.90 | 87.70 | 89.20 | 0.00 | - | 4 | 18 | 31.03% |
| COST240920C00645000 | 2024-04-30 11:40AM EDT | 2024-09-20 | 96.05 | 96.95 | 98.20 | -3.50 | -3.52% | 2 | 37 | 29.91% |
| COST241018C00645000 | 2024-04-23 12:25PM EDT | 2024-10-18 | 104.84 | 101.80 | 104.45 | 0.00 | - | - | 21 | 31.29% |
| COST241220C00645000 | 2024-04-19 2:09PM EDT | 2024-12-20 | 103.79 | 111.40 | 113.55 | 0.00 | - | 1 | 3 | 31.48% |
| COST250117C00645000 | 2024-04-30 11:20AM EDT | 2025-01-17 | 116.80 | 115.85 | 118.35 | -2.01 | -1.69% | 40 | 749 | 32.05% |
| COST250620C00645000 | 2024-04-09 11:23AM EDT | 2025-06-20 | 129.03 | 135.75 | 139.50 | 0.00 | - | 6 | 141 | 33.30% |
| COST260116C00645000 | 2024-04-29 10:28AM EDT | 2026-01-16 | 164.79 | 158.45 | 164.45 | 0.00 | - | 1 | 29 | 34.58% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00645000 | 2024-04-30 11:32AM EDT | 2024-05-03 | 0.03 | 0.01 | 0.10 | -0.02 | -40.00% | 5 | 81 | 45.41% |
| COST240510P00645000 | 2024-04-26 11:36AM EDT | 2024-05-10 | 0.24 | 0.08 | 0.22 | 0.00 | - | 1 | 28 | 30.45% |
| COST240517P00645000 | 2024-04-30 11:27AM EDT | 2024-05-17 | 0.51 | 0.48 | 0.59 | +0.08 | +18.60% | 14 | 409 | 27.91% |
| COST240524P00645000 | 2024-04-30 11:27AM EDT | 2024-05-24 | 0.81 | 0.74 | 1.02 | -0.09 | -10.00% | 51 | 61 | 26.31% |
| COST240531P00645000 | 2024-04-29 2:45PM EDT | 2024-05-31 | 2.15 | 2.30 | 2.69 | 0.00 | - | 188 | 64 | 29.16% |
| COST240621P00645000 | 2024-04-30 11:00AM EDT | 2024-06-21 | 3.70 | 3.90 | 4.10 | -0.01 | -0.27% | 5 | 492 | 25.53% |
| COST240719P00645000 | 2024-04-26 12:32PM EDT | 2024-07-19 | 5.00 | 5.75 | 5.95 | 0.00 | - | 7 | 65 | 23.26% |
| COST240920P00645000 | 2024-04-23 1:33PM EDT | 2024-09-20 | 10.40 | 9.85 | 10.15 | 0.00 | - | 4 | 146 | 21.23% |
| COST241018P00645000 | 2024-04-25 10:19AM EDT | 2024-10-18 | 13.60 | 12.45 | 13.00 | 0.00 | - | 1 | 21 | 21.53% |
| COST241220P00645000 | 2024-04-29 2:04PM EDT | 2024-12-20 | 17.30 | 17.30 | 18.10 | 0.00 | - | 4 | 55 | 21.42% |
| COST250117P00645000 | 2024-04-26 11:13AM EDT | 2025-01-17 | 18.00 | 19.10 | 19.70 | 0.00 | - | 1 | 289 | 21.10% |
| COST250321P00645000 | 2024-04-22 10:28AM EDT | 2025-03-21 | 26.80 | 22.65 | 23.85 | 0.00 | - | 1 | 28 | 20.89% |
| COST250620P00645000 | 2024-04-10 12:35PM EDT | 2025-06-20 | 28.00 | 28.10 | 29.60 | 0.00 | - | 1 | 149 | 20.77% |
| COST260116P00645000 | 2024-04-26 1:51PM EDT | 2026-01-16 | 35.75 | 37.90 | 39.70 | 0.00 | - | 5 | 18 | 20.12% |
© 2024 Yahoo. All rights reserved.