Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:685.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00685000 | 2024-04-19 11:29AM EDT | 2024-05-03 | 23.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST240510C00685000 | 2024-04-26 10:24AM EDT | 2024-05-10 | 43.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240517C00685000 | 2024-04-25 11:28AM EDT | 2024-05-17 | 38.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240524C00685000 | 2024-04-23 9:46AM EDT | 2024-05-24 | 40.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST240531C00685000 | 2024-04-24 12:55PM EDT | 2024-05-31 | 46.98 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| COST240621C00685000 | 2024-04-25 2:12PM EDT | 2024-06-21 | 53.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| COST240719C00685000 | 2024-04-26 3:23PM EDT | 2024-07-19 | 64.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240920C00685000 | 2024-04-23 11:02AM EDT | 2024-09-20 | 69.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST241018C00685000 | 2024-04-18 10:35AM EDT | 2024-10-18 | 74.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST241220C00685000 | 2024-04-02 11:09AM EDT | 2024-12-20 | 81.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117C00685000 | 2024-04-26 9:51AM EDT | 2025-01-17 | 95.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250321C00685000 | 2024-04-26 9:33AM EDT | 2025-03-21 | 98.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620C00685000 | 2024-04-22 11:23AM EDT | 2025-06-20 | 101.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| COST260116C00685000 | 2024-04-19 11:56AM EDT | 2026-01-16 | 123.17 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00685000 | 2024-04-29 2:34PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 12.50% |
| COST240510P00685000 | 2024-04-29 3:23PM EDT | 2024-05-10 | 0.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| COST240517P00685000 | 2024-04-29 2:32PM EDT | 2024-05-17 | 2.10 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| COST240524P00685000 | 2024-04-29 10:52AM EDT | 2024-05-24 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COST240531P00685000 | 2024-04-29 1:16PM EDT | 2024-05-31 | 6.88 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| COST240607P00685000 | 2024-04-29 3:03PM EDT | 2024-06-07 | 8.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| COST240621P00685000 | 2024-04-29 3:08PM EDT | 2024-06-21 | 9.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| COST240719P00685000 | 2024-04-29 12:48PM EDT | 2024-07-19 | 12.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| COST240920P00685000 | 2024-04-26 2:57PM EDT | 2024-09-20 | 16.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| COST241018P00685000 | 2024-04-26 2:33PM EDT | 2024-10-18 | 20.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| COST241220P00685000 | 2024-04-16 12:34PM EDT | 2024-12-20 | 31.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST250117P00685000 | 2024-04-25 10:18AM EDT | 2025-01-17 | 31.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| COST250321P00685000 | 2024-04-12 9:51AM EDT | 2025-03-21 | 32.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| COST250620P00685000 | 2024-04-16 12:43PM EDT | 2025-06-20 | 42.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST260116P00685000 | 2024-04-25 12:19PM EDT | 2026-01-16 | 50.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.