Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:650.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00650000 | 2024-03-22 3:01PM EDT | 2024-05-03 | 92.58 | 55.55 | 64.60 | 0.00 | - | 10 | 10 | 0.00% |
| COST240517C00650000 | 2024-04-16 2:21PM EDT | 2024-05-17 | 70.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| COST240524C00650000 | 2024-04-18 2:41PM EDT | 2024-05-24 | 67.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240531C00650000 | 2024-04-23 12:56PM EDT | 2024-05-31 | 78.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240621C00650000 | 2024-04-26 11:45AM EDT | 2024-06-21 | 88.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240719C00650000 | 2024-04-26 2:04PM EDT | 2024-07-19 | 92.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240920C00650000 | 2024-04-29 10:48AM EDT | 2024-09-20 | 95.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241018C00650000 | 2024-03-06 4:17PM EDT | 2024-10-18 | 151.71 | 94.85 | 98.05 | 0.00 | - | 2 | 3 | 27.15% |
| COST250117C00650000 | 2023-12-26 2:03PM EDT | 2025-01-17 | 87.20 | 0.00 | 0.00 | 0.00 | - | 7 | 591 | 0.00% |
| COST250321C00650000 | 2024-04-23 1:43PM EDT | 2025-03-21 | 123.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620C00650000 | 2023-12-21 4:11PM EDT | 2025-06-20 | 99.71 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| COST260116C00650000 | 2023-12-22 2:21PM EDT | 2026-01-16 | 122.13 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00650000 | 2024-04-29 3:57PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| COST240510P00650000 | 2024-04-29 2:53PM EDT | 2024-05-10 | 0.16 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| COST240517P00650000 | 2024-04-29 3:14PM EDT | 2024-05-17 | 0.56 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| COST240524P00650000 | 2024-04-29 3:14PM EDT | 2024-05-24 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST240531P00650000 | 2024-04-29 2:02PM EDT | 2024-05-31 | 2.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| COST240607P00650000 | 2024-04-29 2:00PM EDT | 2024-06-07 | 3.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| COST240621P00650000 | 2024-04-29 3:59PM EDT | 2024-06-21 | 3.90 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| COST240719P00650000 | 2024-04-29 1:11PM EDT | 2024-07-19 | 5.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| COST240920P00650000 | 2024-04-29 10:48AM EDT | 2024-09-20 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST241018P00650000 | 2024-04-25 3:29PM EDT | 2024-10-18 | 13.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| COST250117P00650000 | 2023-12-26 4:48PM EDT | 2025-01-17 | 37.00 | 0.00 | 0.00 | 0.00 | - | 5 | 534 | 3.13% |
| COST250321P00650000 | 2024-04-23 10:25AM EDT | 2025-03-21 | 25.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST250620P00650000 | 2023-12-22 12:21PM EDT | 2025-06-20 | 47.75 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 1.56% |
| COST260116P00650000 | 2023-12-26 4:14PM EDT | 2026-01-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 1.56% |
© 2024 Yahoo. All rights reserved.