Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:665.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00665000 | 2024-04-24 3:37PM EDT | 2024-05-10 | 60.95 | 56.30 | 63.45 | 0.00 | - | 3 | 2 | 50.53% |
| COST240517C00665000 | 2024-04-30 11:16AM EDT | 2024-05-17 | 57.55 | 57.65 | 64.85 | -5.70 | -9.01% | 1 | 32 | 42.96% |
| COST240524C00665000 | 2024-04-24 3:23PM EDT | 2024-05-24 | 62.94 | 59.00 | 66.20 | 0.00 | - | - | 3 | 39.12% |
| COST240531C00665000 | 2024-04-24 9:52AM EDT | 2024-05-31 | 64.33 | 62.15 | 69.20 | 0.00 | - | 60 | 21 | 39.48% |
| COST240621C00665000 | 2024-04-30 11:16AM EDT | 2024-06-21 | 66.44 | 67.30 | 73.20 | +5.14 | +8.38% | 1 | 303 | 35.42% |
| COST240719C00665000 | 2024-04-29 1:49PM EDT | 2024-07-19 | 74.45 | 71.20 | 76.60 | 0.00 | - | 1 | 48 | 31.75% |
| COST240920C00665000 | 2024-04-26 1:46PM EDT | 2024-09-20 | 90.02 | 83.50 | 86.00 | 0.00 | - | 1 | 58 | 29.96% |
| COST241220C00665000 | 2024-03-08 4:18PM EDT | 2024-12-20 | 111.24 | 94.45 | 97.00 | 0.00 | - | 5 | 7 | 28.84% |
| COST250117C00665000 | 2024-04-23 9:35AM EDT | 2025-01-17 | 101.35 | 101.40 | 107.05 | 0.00 | - | 1 | 274 | 31.83% |
| COST250321C00665000 | 2024-03-14 9:53AM EDT | 2025-03-21 | 127.74 | 119.45 | 122.75 | 0.00 | - | 1 | 1 | 34.90% |
| COST250620C00665000 | 2024-04-11 1:48PM EDT | 2025-06-20 | 132.85 | 124.90 | 130.75 | 0.00 | - | 1 | 193 | 33.68% |
| COST260116C00665000 | 2024-04-29 10:28AM EDT | 2026-01-16 | 151.65 | 148.60 | 155.80 | 0.00 | - | 7 | 144 | 34.67% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00665000 | 2024-04-29 3:55PM EDT | 2024-05-03 | 0.06 | 0.01 | 0.10 | +0.01 | +20.00% | 10 | 144 | 35.06% |
| COST240517P00665000 | 2024-04-30 3:54PM EDT | 2024-05-17 | 0.94 | 0.88 | 1.01 | +0.13 | +16.05% | 29 | 348 | 24.44% |
| COST240524P00665000 | 2024-04-30 10:18AM EDT | 2024-05-24 | 1.40 | 1.35 | 1.72 | -0.06 | -4.11% | 1 | 63 | 23.52% |
| COST240531P00665000 | 2024-04-29 11:57AM EDT | 2024-05-31 | 4.14 | 3.65 | 4.30 | 0.00 | - | 17 | 38 | 27.13% |
| COST240607P00665000 | 2024-04-29 12:12PM EDT | 2024-06-07 | 4.65 | 4.45 | 4.95 | 0.00 | - | 2 | 3 | 25.78% |
| COST240621P00665000 | 2024-04-30 3:58PM EDT | 2024-06-21 | 5.97 | 5.75 | 6.20 | +0.12 | +2.05% | 14 | 606 | 23.98% |
| COST240719P00665000 | 2024-04-30 1:58PM EDT | 2024-07-19 | 8.55 | 8.15 | 8.65 | +0.95 | +12.50% | 6 | 323 | 22.11% |
| COST240920P00665000 | 2024-04-30 9:57AM EDT | 2024-09-20 | 13.02 | 13.10 | 13.65 | -0.43 | -3.20% | 2 | 186 | 20.33% |
| COST241018P00665000 | 2024-04-30 1:48PM EDT | 2024-10-18 | 16.66 | 16.10 | 16.75 | -1.74 | -9.46% | 1 | 43 | 20.59% |
| COST241220P00665000 | 2024-04-15 1:30PM EDT | 2024-12-20 | 24.75 | 21.75 | 23.30 | 0.00 | - | 1 | 14 | 21.04% |
| COST250117P00665000 | 2024-04-26 12:08PM EDT | 2025-01-17 | 22.85 | 23.40 | 24.35 | 0.00 | - | 30 | 144 | 20.40% |
| COST250321P00665000 | 2024-04-29 10:26AM EDT | 2025-03-21 | 27.80 | 27.85 | 29.00 | 0.00 | - | 1 | 12 | 20.31% |
| COST250620P00665000 | 2024-03-08 4:09PM EDT | 2025-06-20 | 34.70 | 35.45 | 37.35 | 0.00 | - | 3 | 133 | 21.04% |
| COST260116P00665000 | 2024-04-25 11:17AM EDT | 2026-01-16 | 45.30 | 41.60 | 46.05 | 0.00 | - | 1 | 130 | 19.73% |
© 2024 Yahoo. All rights reserved.