Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Strike:680.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00680000 | 2024-04-29 2:28PM EDT | 2024-05-03 | 44.50 | 41.20 | 47.00 | 0.00 | - | 20 | 13 | 56.18% |
| COST240510C00680000 | 2024-04-26 9:49AM EDT | 2024-05-10 | 49.00 | 42.15 | 47.80 | 0.00 | - | 1 | 1 | 36.65% |
| COST240517C00680000 | 2024-04-26 1:00PM EDT | 2024-05-17 | 53.30 | 44.85 | 49.80 | 0.00 | - | 1 | 72 | 33.52% |
| COST240524C00680000 | 2024-04-24 3:26PM EDT | 2024-05-24 | 50.68 | 47.75 | 51.45 | 0.00 | - | - | 5 | 31.54% |
| COST240531C00680000 | 2024-04-23 11:09AM EDT | 2024-05-31 | 51.95 | 50.00 | 56.90 | 0.00 | - | 1 | 4 | 36.10% |
| COST240607C00680000 | 2024-04-26 3:58PM EDT | 2024-06-07 | 59.50 | 53.20 | 57.30 | 0.00 | - | 1 | 1 | 33.22% |
| COST240621C00680000 | 2024-04-26 1:14PM EDT | 2024-06-21 | 61.95 | 57.10 | 58.70 | 0.00 | - | 350 | 971 | 30.03% |
| COST240920C00680000 | 2024-04-29 3:31PM EDT | 2024-09-20 | 73.75 | 72.00 | 74.90 | 0.00 | - | 2 | 44 | 28.38% |
| COST241018C00680000 | 2024-04-18 2:27PM EDT | 2024-10-18 | 73.07 | 79.35 | 84.40 | 0.00 | - | 1 | 2 | 31.20% |
| COST241220C00680000 | 2024-04-29 9:53AM EDT | 2024-12-20 | 92.82 | 90.45 | 92.40 | 0.00 | - | 1 | 6 | 30.41% |
| COST250117C00680000 | 2024-04-26 9:33AM EDT | 2025-01-17 | 93.11 | 94.45 | 97.65 | 0.00 | - | 1 | 79 | 31.04% |
| COST250321C00680000 | 2024-04-23 1:47PM EDT | 2025-03-21 | 103.20 | 103.65 | 105.80 | 0.00 | - | 1 | 3 | 31.07% |
| COST250620C00680000 | 2024-04-16 10:47AM EDT | 2025-06-20 | 115.25 | 116.55 | 118.95 | 0.00 | - | 1 | 8 | 32.01% |
| COST260116C00680000 | 2024-04-19 12:15PM EDT | 2026-01-16 | 126.00 | 140.25 | 144.75 | 0.00 | - | 1 | 50 | 33.36% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00680000 | 2024-04-29 3:58PM EDT | 2024-05-03 | 0.10 | 0.05 | 0.14 | 0.00 | - | 44 | 252 | 28.61% |
| COST240510P00680000 | 2024-04-30 9:49AM EDT | 2024-05-10 | 0.63 | 0.56 | 0.70 | -0.06 | -8.70% | 5 | 223 | 23.00% |
| COST240517P00680000 | 2024-04-30 9:41AM EDT | 2024-05-17 | 1.67 | 1.48 | 1.63 | +0.13 | +8.44% | 4 | 597 | 22.04% |
| COST240524P00680000 | 2024-04-29 3:03PM EDT | 2024-05-24 | 2.54 | 2.31 | 2.69 | 0.00 | - | 12 | 667 | 21.64% |
| COST240531P00680000 | 2024-04-29 12:16PM EDT | 2024-05-31 | 5.95 | 5.60 | 6.25 | 0.00 | - | 4 | 58 | 25.86% |
| COST240607P00680000 | 2024-04-29 1:56PM EDT | 2024-06-07 | 6.83 | 6.45 | 7.05 | 0.00 | - | 15 | 16 | 24.63% |
| COST240621P00680000 | 2024-04-30 9:48AM EDT | 2024-06-21 | 8.44 | 8.00 | 8.55 | -0.36 | -4.09% | 4 | 1,609 | 22.99% |
| COST240719P00680000 | 2024-04-29 12:03PM EDT | 2024-07-19 | 11.30 | 10.55 | 11.00 | 0.00 | - | 3 | 189 | 20.93% |
| COST240920P00680000 | 2024-04-29 10:45AM EDT | 2024-09-20 | 16.95 | 16.50 | 16.95 | 0.00 | - | 1 | 117 | 19.68% |
| COST241018P00680000 | 2024-04-12 1:40PM EDT | 2024-10-18 | 21.25 | 19.70 | 20.25 | 0.00 | - | 4 | 20 | 19.94% |
| COST241220P00680000 | 2024-04-25 3:02PM EDT | 2024-12-20 | 27.30 | 25.75 | 26.30 | 0.00 | - | 1 | 68 | 20.02% |
| COST250117P00680000 | 2024-04-26 2:23PM EDT | 2025-01-17 | 26.52 | 27.20 | 27.95 | 0.00 | - | 1 | 312 | 19.67% |
| COST250321P00680000 | 2024-04-18 11:54AM EDT | 2025-03-21 | 36.10 | 31.85 | 32.90 | 0.00 | - | 6 | 38 | 19.67% |
| COST250620P00680000 | 2024-04-26 12:42PM EDT | 2025-06-20 | 36.30 | 35.00 | 39.75 | 0.00 | - | 1 | 14 | 19.82% |
| COST260116P00680000 | 2024-04-17 12:07PM EDT | 2026-01-16 | 52.84 | 47.30 | 49.20 | 0.00 | - | 2 | 103 | 18.86% |
© 2024 Yahoo. All rights reserved.