Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Strike:655.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00655000 | 2024-04-29 10:41AM EDT | 2024-05-03 | 72.80 | 63.90 | 70.45 | 0.00 | - | 5 | 5 | 69.56% |
| COST240510C00655000 | 2024-04-15 11:43AM EDT | 2024-05-10 | 81.67 | 65.25 | 71.15 | 0.00 | - | 30 | 6 | 57.33% |
| COST240517C00655000 | 2024-04-22 3:59PM EDT | 2024-05-17 | 63.50 | 67.40 | 72.70 | 0.00 | - | 2 | 12 | 48.68% |
| COST240524C00655000 | 2024-04-26 3:37PM EDT | 2024-05-24 | 77.90 | 67.45 | 73.90 | 0.00 | - | 1 | 1 | 43.71% |
| COST240531C00655000 | 2024-04-26 3:37PM EDT | 2024-05-31 | 80.11 | 70.15 | 75.15 | 0.00 | - | 1 | 80 | 40.76% |
| COST240621C00655000 | 2024-04-29 10:13AM EDT | 2024-06-21 | 81.12 | 75.35 | 78.10 | 0.00 | - | 1 | 362 | 35.39% |
| COST240719C00655000 | 2024-04-19 12:06PM EDT | 2024-07-19 | 67.40 | 81.00 | 83.05 | 0.00 | - | 5 | 40 | 33.37% |
| COST240920C00655000 | 2024-04-22 10:22AM EDT | 2024-09-20 | 80.00 | 91.30 | 92.90 | 0.00 | - | 4 | 83 | 31.65% |
| COST241220C00655000 | 2024-04-24 12:13PM EDT | 2024-12-20 | 107.50 | 105.65 | 108.45 | 0.00 | - | 10 | 27 | 32.53% |
| COST250117C00655000 | 2024-04-10 3:52PM EDT | 2025-01-17 | 112.22 | 107.55 | 112.50 | 0.00 | - | 2 | 111 | 32.62% |
| COST250620C00655000 | 2024-04-22 11:56AM EDT | 2025-06-20 | 122.63 | 131.50 | 134.65 | 0.00 | - | 24 | 26 | 33.91% |
| COST260116C00655000 | 2024-04-30 9:49AM EDT | 2026-01-16 | 156.00 | 154.85 | 158.55 | -2.24 | -1.42% | 2 | 54 | 34.64% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00655000 | 2024-04-26 11:22AM EDT | 2024-05-03 | 0.10 | 0.01 | 0.55 | 0.00 | - | 1 | 53 | 50.73% |
| COST240510P00655000 | 2024-04-30 10:31AM EDT | 2024-05-10 | 0.19 | 0.14 | 0.25 | -0.02 | -9.52% | 1 | 30 | 26.81% |
| COST240517P00655000 | 2024-04-30 10:20AM EDT | 2024-05-17 | 0.58 | 0.57 | 0.68 | -0.02 | -3.33% | 12 | 468 | 24.90% |
| COST240524P00655000 | 2024-04-29 12:07PM EDT | 2024-05-24 | 1.05 | 0.92 | 1.17 | 0.00 | - | 3 | 21 | 23.63% |
| COST240531P00655000 | 2024-04-29 12:45PM EDT | 2024-05-31 | 3.01 | 2.77 | 3.20 | 0.00 | - | 2 | 23 | 27.01% |
| COST240621P00655000 | 2024-04-30 10:52AM EDT | 2024-06-21 | 4.55 | 4.55 | 4.75 | -0.15 | -3.19% | 4 | 709 | 23.74% |
| COST240719P00655000 | 2024-04-26 9:33AM EDT | 2024-07-19 | 6.65 | 6.60 | 6.80 | -0.65 | -8.18% | 3 | 114 | 21.78% |
| COST240920P00655000 | 2024-04-19 11:47AM EDT | 2024-09-20 | 16.40 | 11.10 | 11.55 | 0.00 | - | 1 | 79 | 20.22% |
| COST241018P00655000 | 2024-04-22 2:56PM EDT | 2024-10-18 | 16.00 | 14.00 | 14.50 | 0.00 | - | 12 | 40 | 20.52% |
| COST241220P00655000 | 2024-04-19 10:53AM EDT | 2024-12-20 | 24.62 | 19.15 | 20.00 | 0.00 | - | 2 | 72 | 20.60% |
| COST250117P00655000 | 2024-04-25 10:26AM EDT | 2025-01-17 | 23.40 | 20.70 | 21.30 | 0.00 | - | 2 | 108 | 20.13% |
| COST250321P00655000 | 2024-04-18 10:55AM EDT | 2025-03-21 | 28.28 | 24.90 | 26.05 | 0.00 | - | 50 | 86 | 20.20% |
| COST250620P00655000 | 2024-03-25 3:36PM EDT | 2025-06-20 | 28.95 | 27.60 | 33.45 | 0.00 | - | 1 | 12 | 20.68% |
| COST260116P00655000 | 2024-04-29 10:51AM EDT | 2026-01-16 | 40.95 | 40.05 | 41.70 | 0.00 | - | 7 | 27 | 19.38% |
© 2024 Yahoo. All rights reserved.