Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:695.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00695000 | 2024-04-26 10:08AM EDT | 2024-05-03 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| COST240510C00695000 | 2024-04-18 11:49AM EDT | 2024-05-10 | 27.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| COST240517C00695000 | 2024-04-29 3:39PM EDT | 2024-05-17 | 34.42 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| COST240524C00695000 | 2024-04-23 9:47AM EDT | 2024-05-24 | 33.35 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| COST240531C00695000 | 2024-04-25 10:04AM EDT | 2024-05-31 | 37.95 | 0.00 | 0.00 | 0.00 | - | 25 | 8 | 0.00% |
| COST240621C00695000 | 2024-04-25 2:15PM EDT | 2024-06-21 | 45.85 | 0.00 | 0.00 | 0.00 | - | 81 | 183 | 0.00% |
| COST240719C00695000 | 2024-04-24 3:11PM EDT | 2024-07-19 | 51.50 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 0.00% |
| COST240920C00695000 | 2024-04-25 3:05PM EDT | 2024-09-20 | 61.92 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 0.00% |
| COST241018C00695000 | 2024-04-23 11:06AM EDT | 2024-10-18 | 68.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| COST241220C00695000 | 2024-04-15 3:21PM EDT | 2024-12-20 | 80.72 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| COST250117C00695000 | 2024-04-03 9:52AM EDT | 2025-01-17 | 74.53 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| COST250321C00695000 | 2024-04-24 9:51AM EDT | 2025-03-21 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST250620C00695000 | 2024-04-17 12:55PM EDT | 2025-06-20 | 99.70 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| COST260116C00695000 | 2024-04-05 3:11PM EDT | 2026-01-16 | 122.52 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00695000 | 2024-04-29 3:48PM EDT | 2024-05-03 | 0.32 | 0.00 | 0.00 | 0.00 | - | 337 | 473 | 12.50% |
| COST240510P00695000 | 2024-04-29 3:47PM EDT | 2024-05-10 | 1.53 | 0.00 | 0.00 | 0.00 | - | 70 | 189 | 6.25% |
| COST240517P00695000 | 2024-04-29 3:41PM EDT | 2024-05-17 | 3.15 | 0.00 | 0.00 | 0.00 | - | 54 | 501 | 3.13% |
| COST240524P00695000 | 2024-04-29 3:50PM EDT | 2024-05-24 | 4.25 | 0.00 | 0.00 | 0.00 | - | 29 | 74 | 3.13% |
| COST240531P00695000 | 2024-04-29 3:01PM EDT | 2024-05-31 | 8.91 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 3.13% |
| COST240607P00695000 | 2024-04-29 2:22PM EDT | 2024-06-07 | 10.05 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 3.13% |
| COST240621P00695000 | 2024-04-29 3:03PM EDT | 2024-06-21 | 12.22 | 0.00 | 0.00 | 0.00 | - | 5 | 962 | 3.13% |
| COST240719P00695000 | 2024-04-26 12:42PM EDT | 2024-07-19 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 1.56% |
| COST240920P00695000 | 2024-04-29 12:56PM EDT | 2024-09-20 | 21.35 | 0.00 | 0.00 | 0.00 | - | 7 | 220 | 1.56% |
| COST241018P00695000 | 2024-04-11 2:23PM EDT | 2024-10-18 | 23.37 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| COST241220P00695000 | 2024-04-16 12:34PM EDT | 2024-12-20 | 35.02 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 1.56% |
| COST250117P00695000 | 2024-04-25 10:18AM EDT | 2025-01-17 | 34.80 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 0.78% |
| COST250321P00695000 | 2024-04-23 10:21AM EDT | 2025-03-21 | 39.02 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 0.78% |
| COST250620P00695000 | 2024-03-06 4:48PM EDT | 2025-06-20 | 37.75 | 45.65 | 51.00 | 0.00 | - | 1 | 7 | 21.67% |
| COST260116P00695000 | 2024-04-04 2:15PM EDT | 2026-01-16 | 56.48 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.78% |
© 2024 Yahoo. All rights reserved.