Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:710.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00710000 | 2024-04-29 12:01PM EDT | 2024-05-03 | 14.15 | 0.00 | 0.00 | 0.00 | - | 25 | 218 | 0.00% |
| COST240510C00710000 | 2024-04-29 3:00PM EDT | 2024-05-10 | 19.25 | 0.00 | 0.00 | 0.00 | - | 79 | 171 | 0.00% |
| COST240517C00710000 | 2024-04-29 3:09PM EDT | 2024-05-17 | 21.40 | 0.00 | 0.00 | 0.00 | - | 20 | 337 | 0.00% |
| COST240524C00710000 | 2024-04-29 2:45PM EDT | 2024-05-24 | 25.10 | 0.00 | 0.00 | 0.00 | - | 20 | 56 | 0.00% |
| COST240531C00710000 | 2024-04-29 3:46PM EDT | 2024-05-31 | 31.75 | 0.00 | 0.00 | 0.00 | - | 91 | 135 | 0.00% |
| COST240621C00710000 | 2024-04-29 1:33PM EDT | 2024-06-21 | 35.42 | 0.00 | 0.00 | 0.00 | - | 3 | 220 | 0.00% |
| COST240719C00710000 | 2024-04-26 3:56PM EDT | 2024-07-19 | 45.47 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| COST240920C00710000 | 2023-12-26 2:36PM EDT | 2024-09-20 | 39.77 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 0.00% |
| COST241018C00710000 | 2024-04-25 3:26PM EDT | 2024-10-18 | 59.85 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| COST250117C00710000 | 2023-12-26 12:24PM EDT | 2025-01-17 | 55.11 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 0.00% |
| COST250321C00710000 | 2024-04-23 10:07AM EDT | 2025-03-21 | 82.75 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| COST250620C00710000 | 2023-12-20 3:44PM EDT | 2025-06-20 | 68.57 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| COST260116C00710000 | 2023-12-26 2:21PM EDT | 2026-01-16 | 89.00 | 0.00 | 0.00 | 0.00 | - | 38 | 35 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00710000 | 2024-04-29 3:59PM EDT | 2024-05-03 | 1.20 | 0.00 | 0.00 | 0.00 | - | 247 | 417 | 6.25% |
| COST240510P00710000 | 2024-04-29 3:28PM EDT | 2024-05-10 | 4.15 | 0.00 | 0.00 | 0.00 | - | 71 | 115 | 3.13% |
| COST240517P00710000 | 2024-04-29 3:00PM EDT | 2024-05-17 | 6.25 | 0.00 | 0.00 | 0.00 | - | 57 | 883 | 3.13% |
| COST240524P00710000 | 2024-04-29 3:22PM EDT | 2024-05-24 | 8.32 | 0.00 | 0.00 | 0.00 | - | 25 | 71 | 1.56% |
| COST240531P00710000 | 2024-04-29 1:28PM EDT | 2024-05-31 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 388 | 1.56% |
| COST240607P00710000 | 2024-04-29 10:40AM EDT | 2024-06-07 | 14.78 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| COST240621P00710000 | 2024-04-29 2:28PM EDT | 2024-06-21 | 16.50 | 0.00 | 0.00 | 0.00 | - | 24 | 185 | 1.56% |
| COST240719P00710000 | 2024-04-29 11:46AM EDT | 2024-07-19 | 20.55 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 0.78% |
| COST241018P00710000 | 2024-04-23 12:26PM EDT | 2024-10-18 | 30.95 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.78% |
| COST250117P00710000 | 2023-12-22 11:26AM EDT | 2025-01-17 | 66.00 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.78% |
| COST250321P00710000 | 2024-04-15 11:21AM EDT | 2025-03-21 | 40.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.39% |
| COST250620P00710000 | 2023-12-19 4:25PM EDT | 2025-06-20 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.39% |
| COST260116P00710000 | 2023-12-12 10:56AM EDT | 2026-01-16 | 99.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.39% |
© 2024 Yahoo. All rights reserved.