Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:690.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00690000 | 2024-04-23 10:47AM EDT | 2024-05-03 | 33.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COST240510C00690000 | 2024-04-22 2:57PM EDT | 2024-05-10 | 32.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| COST240517C00690000 | 2024-04-26 3:14PM EDT | 2024-05-17 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| COST240524C00690000 | 2024-04-26 10:23AM EDT | 2024-05-24 | 42.65 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| COST240531C00690000 | 2024-04-24 10:05AM EDT | 2024-05-31 | 42.32 | 0.00 | 0.00 | 0.00 | - | 80 | 48 | 0.00% |
| COST240607C00690000 | 2024-04-25 9:58AM EDT | 2024-06-07 | 44.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST240621C00690000 | 2024-04-29 3:31PM EDT | 2024-06-21 | 49.52 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 0.00% |
| COST240719C00690000 | 2024-04-17 3:16PM EDT | 2024-07-19 | 50.80 | 0.00 | 0.00 | 0.00 | - | 148 | 171 | 0.00% |
| COST240920C00690000 | 2023-12-26 4:36PM EDT | 2024-09-20 | 50.35 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 0.00% |
| COST241018C00690000 | 2024-04-23 11:38AM EDT | 2024-10-18 | 71.39 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| COST250117C00690000 | 2023-12-26 4:36PM EDT | 2025-01-17 | 66.15 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| COST250321C00690000 | 2024-04-24 10:25AM EDT | 2025-03-21 | 95.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST250620C00690000 | 2023-12-22 11:49AM EDT | 2025-06-20 | 81.05 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| COST260116C00690000 | 2023-12-26 10:48AM EDT | 2026-01-16 | 99.28 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00690000 | 2024-04-29 3:52PM EDT | 2024-05-03 | 0.20 | 0.00 | 0.00 | 0.00 | - | 163 | 385 | 12.50% |
| COST240510P00690000 | 2024-04-29 3:55PM EDT | 2024-05-10 | 1.07 | 0.00 | 0.00 | 0.00 | - | 28 | 128 | 6.25% |
| COST240517P00690000 | 2024-04-29 3:48PM EDT | 2024-05-17 | 2.46 | 0.00 | 0.00 | 0.00 | - | 119 | 874 | 6.25% |
| COST240524P00690000 | 2024-04-29 3:06PM EDT | 2024-05-24 | 3.97 | 0.00 | 0.00 | 0.00 | - | 38 | 78 | 3.13% |
| COST240531P00690000 | 2024-04-29 3:06PM EDT | 2024-05-31 | 8.28 | 0.00 | 0.00 | 0.00 | - | 11 | 31 | 3.13% |
| COST240607P00690000 | 2024-04-29 3:00PM EDT | 2024-06-07 | 8.85 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 3.13% |
| COST240621P00690000 | 2024-04-29 3:43PM EDT | 2024-06-21 | 10.45 | 0.00 | 0.00 | 0.00 | - | 21 | 1,142 | 3.13% |
| COST240719P00690000 | 2024-04-29 2:45PM EDT | 2024-07-19 | 13.25 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 3.13% |
| COST240920P00690000 | 2023-12-26 1:07PM EDT | 2024-09-20 | 45.35 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 1.56% |
| COST241018P00690000 | 2024-04-26 2:33PM EDT | 2024-10-18 | 22.02 | 0.00 | 0.00 | 0.00 | - | 11 | 27 | 1.56% |
| COST250117P00690000 | 2023-12-20 4:24PM EDT | 2025-01-17 | 59.00 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 1.56% |
| COST250321P00690000 | 2024-03-04 2:06PM EDT | 2025-03-21 | 30.10 | 40.45 | 42.20 | 0.00 | - | 3 | 3 | 22.00% |
| COST250620P00690000 | 2023-12-18 12:23PM EDT | 2025-06-20 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| COST260116P00690000 | 2023-12-19 10:49AM EDT | 2026-01-16 | 67.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
© 2024 Yahoo. All rights reserved.