Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Strike:660.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00660000 | 2024-04-26 1:17PM EDT | 2024-05-03 | 70.02 | 59.35 | 65.25 | 0.00 | - | 30 | 1 | 74.79% |
| COST240510C00660000 | 2024-04-24 3:41PM EDT | 2024-05-10 | 65.37 | 59.00 | 64.85 | 0.00 | - | 3 | 1 | 43.45% |
| COST240517C00660000 | 2024-04-29 10:29AM EDT | 2024-05-17 | 68.18 | 60.25 | 66.30 | 0.00 | - | 1 | 19 | 38.39% |
| COST240531C00660000 | 2024-04-23 11:53AM EDT | 2024-05-31 | 67.84 | 67.40 | 70.15 | 0.00 | - | 88 | 47 | 36.12% |
| COST240621C00660000 | 2024-04-30 11:16AM EDT | 2024-06-21 | 70.85 | 72.25 | 73.40 | +11.32 | +19.02% | 2 | 62 | 32.27% |
| COST240719C00660000 | 2024-04-23 12:19PM EDT | 2024-07-19 | 77.57 | 77.25 | 79.65 | 0.00 | - | 10 | 34 | 32.09% |
| COST240920C00660000 | 2024-04-29 9:30AM EDT | 2024-09-20 | 92.35 | 86.90 | 89.50 | 0.00 | - | 1 | 48 | 30.62% |
| COST241018C00660000 | 2024-04-22 9:35AM EDT | 2024-10-18 | 84.53 | 92.50 | 94.20 | 0.00 | - | 4 | 7 | 30.78% |
| COST241220C00660000 | 2024-04-12 1:29PM EDT | 2024-12-20 | 110.78 | 102.90 | 104.55 | 0.00 | - | 10 | 11 | 31.41% |
| COST250117C00660000 | 2024-04-24 1:13PM EDT | 2025-01-17 | 106.26 | 106.65 | 109.05 | 0.00 | - | 1 | 73 | 31.75% |
| COST250321C00660000 | 2024-04-09 11:02AM EDT | 2025-03-21 | 107.25 | 115.95 | 117.95 | 0.00 | - | - | 1 | 32.15% |
| COST250620C00660000 | 2024-04-17 11:13AM EDT | 2025-06-20 | 124.96 | 128.10 | 130.85 | 0.00 | - | 1 | 16 | 33.03% |
| COST260116C00660000 | 2024-03-20 9:42AM EDT | 2026-01-16 | 157.99 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00660000 | 2024-04-30 11:00AM EDT | 2024-05-03 | 0.08 | 0.01 | 0.09 | +0.03 | +60.00% | 12 | 267 | 36.82% |
| COST240510P00660000 | 2024-04-30 1:33PM EDT | 2024-05-10 | 0.27 | 0.17 | 0.29 | +0.02 | +8.00% | 10 | 77 | 26.22% |
| COST240517P00660000 | 2024-04-30 1:32PM EDT | 2024-05-17 | 0.88 | 0.74 | 0.85 | +0.13 | +17.33% | 37 | 603 | 24.93% |
| COST240524P00660000 | 2024-04-30 2:40PM EDT | 2024-05-24 | 1.30 | 1.19 | 1.36 | +0.06 | +4.84% | 20 | 99 | 23.45% |
| COST240531P00660000 | 2024-04-30 12:45PM EDT | 2024-05-31 | 3.74 | 3.25 | 3.70 | +0.43 | +12.99% | 3 | 12 | 27.16% |
| COST240621P00660000 | 2024-04-30 1:38PM EDT | 2024-06-21 | 5.65 | 5.25 | 5.45 | +0.35 | +6.60% | 16 | 363 | 23.98% |
| COST240719P00660000 | 2024-04-30 2:45PM EDT | 2024-07-19 | 7.60 | 7.50 | 7.75 | +0.05 | +0.66% | 3 | 162 | 22.10% |
| COST240920P00660000 | 2024-04-29 12:15PM EDT | 2024-09-20 | 12.26 | 12.25 | 12.65 | 0.00 | - | 2 | 116 | 20.41% |
| COST241018P00660000 | 2024-04-26 9:57AM EDT | 2024-10-18 | 14.50 | 15.00 | 15.55 | 0.00 | - | 135 | 340 | 20.60% |
| COST241220P00660000 | 2024-04-29 1:58PM EDT | 2024-12-20 | 20.70 | 20.45 | 21.20 | 0.00 | - | 1 | 103 | 20.67% |
| COST250117P00660000 | 2024-04-26 11:58AM EDT | 2025-01-17 | 21.35 | 22.15 | 22.90 | 0.00 | - | 2 | 512 | 20.38% |
| COST250321P00660000 | 2024-04-25 11:12AM EDT | 2025-03-21 | 28.80 | 25.70 | 27.25 | 0.00 | - | 1 | 10 | 20.20% |
| COST250620P00660000 | 2024-04-18 2:25PM EDT | 2025-06-20 | 35.74 | 31.55 | 33.05 | 0.00 | - | 1 | 14 | 20.05% |
| COST260116P00660000 | 2024-04-25 11:44AM EDT | 2026-01-16 | 43.10 | 41.85 | 43.25 | 0.00 | - | 1 | 31 | 19.42% |
© 2024 Yahoo. All rights reserved.