Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:715.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00715000 | 2024-04-30 3:43PM EDT | 2024-05-03 | 10.86 | 10.40 | 11.40 | -1.76 | -13.95% | 59 | 164 | 22.39% |
| COST240510C00715000 | 2024-04-30 2:26PM EDT | 2024-05-10 | 13.15 | 14.10 | 15.25 | -1.43 | -9.81% | 64 | 172 | 21.78% |
| COST240517C00715000 | 2024-04-30 3:47PM EDT | 2024-05-17 | 17.75 | 17.70 | 18.70 | -1.28 | -6.73% | 13 | 385 | 22.62% |
| COST240524C00715000 | 2024-04-30 1:45PM EDT | 2024-05-24 | 19.40 | 19.90 | 21.90 | -6.60 | -25.38% | 3 | 15 | 23.54% |
| COST240531C00715000 | 2024-04-30 11:51AM EDT | 2024-05-31 | 23.60 | 26.10 | 29.10 | -5.07 | -17.68% | 3 | 62 | 29.39% |
| COST240607C00715000 | 2024-04-30 2:49PM EDT | 2024-06-07 | 28.50 | 25.25 | 30.60 | -0.07 | -0.25% | 7 | 26 | 28.23% |
| COST240621C00715000 | 2024-04-30 3:06PM EDT | 2024-06-21 | 31.60 | 31.85 | 32.85 | -0.71 | -2.20% | 9 | 437 | 26.29% |
| COST240719C00715000 | 2024-04-30 12:30PM EDT | 2024-07-19 | 36.70 | 34.15 | 38.70 | -1.26 | -3.32% | 8 | 197 | 25.62% |
| COST240920C00715000 | 2024-04-30 11:09AM EDT | 2024-09-20 | 47.40 | 45.95 | 50.75 | -6.83 | -12.59% | 1 | 127 | 25.94% |
| COST241018C00715000 | 2024-04-29 3:49PM EDT | 2024-10-18 | 57.60 | 53.30 | 57.60 | 0.00 | - | 2 | 11 | 27.23% |
| COST241220C00715000 | 2024-04-26 11:10AM EDT | 2024-12-20 | 72.51 | 67.45 | 69.60 | 0.00 | - | 1 | 34 | 28.55% |
| COST250117C00715000 | 2024-04-26 1:58PM EDT | 2025-01-17 | 76.94 | 69.85 | 74.90 | 0.00 | - | 1 | 90 | 29.18% |
| COST250321C00715000 | 2024-04-18 12:16PM EDT | 2025-03-21 | 78.28 | 78.00 | 85.65 | 0.00 | - | 1 | 11 | 30.21% |
| COST250620C00715000 | 2024-04-25 10:26AM EDT | 2025-06-20 | 90.45 | 94.65 | 98.70 | 0.00 | - | 2 | 49 | 31.02% |
| COST260116C00715000 | 2024-04-29 2:32PM EDT | 2026-01-16 | 120.00 | 119.45 | 125.30 | 0.00 | - | 1 | 47 | 32.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00715000 | 2024-04-30 3:53PM EDT | 2024-05-03 | 2.40 | 2.35 | 2.81 | +0.40 | +20.00% | 177 | 336 | 19.79% |
| COST240510P00715000 | 2024-04-30 3:40PM EDT | 2024-05-10 | 5.88 | 5.35 | 6.00 | +1.24 | +26.72% | 80 | 280 | 18.94% |
| COST240517P00715000 | 2024-04-30 3:36PM EDT | 2024-05-17 | 8.02 | 8.15 | 8.65 | +0.57 | +7.65% | 67 | 1,121 | 19.15% |
| COST240524P00715000 | 2024-04-30 9:43AM EDT | 2024-05-24 | 9.25 | 9.15 | 10.55 | -0.76 | -7.59% | 13 | 105 | 18.86% |
| COST240531P00715000 | 2024-04-30 2:01PM EDT | 2024-05-31 | 15.88 | 15.10 | 16.30 | +0.13 | +0.83% | 7 | 19 | 23.56% |
| COST240607P00715000 | 2024-04-26 11:03AM EDT | 2024-06-07 | 17.92 | 15.95 | 17.50 | +3.27 | +22.32% | 2 | 6 | 22.64% |
| COST240621P00715000 | 2024-04-30 12:20PM EDT | 2024-06-21 | 19.34 | 18.75 | 19.40 | +0.34 | +1.79% | 26 | 343 | 21.18% |
| COST240719P00715000 | 2024-04-30 1:06PM EDT | 2024-07-19 | 23.30 | 21.85 | 22.85 | +2.85 | +13.94% | 10 | 274 | 19.71% |
| COST240920P00715000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 30.75 | 28.15 | 29.55 | 0.00 | - | 1 | 99 | 18.53% |
| COST241018P00715000 | 2024-04-30 3:50PM EDT | 2024-10-18 | 32.20 | 31.85 | 33.20 | +1.65 | +5.40% | 39 | 9 | 18.82% |
| COST241220P00715000 | 2024-04-30 12:00PM EDT | 2024-12-20 | 39.25 | 38.50 | 39.45 | -5.90 | -13.07% | 4 | 17 | 18.84% |
| COST250117P00715000 | 2024-04-25 10:34AM EDT | 2025-01-17 | 44.10 | 40.35 | 42.05 | 0.00 | - | 2 | 187 | 18.88% |
| COST250321P00715000 | 2024-04-19 12:05PM EDT | 2025-03-21 | 54.45 | 44.80 | 46.55 | 0.00 | - | 3 | 5 | 18.63% |
| COST250620P00715000 | 2024-04-22 3:16PM EDT | 2025-06-20 | 53.46 | 49.80 | 53.80 | 0.00 | - | 1 | 7 | 18.86% |
| COST260116P00715000 | 2024-04-11 9:30AM EDT | 2026-01-16 | 55.76 | 60.60 | 64.40 | 0.00 | - | 2 | 66 | 18.22% |
© 2024 Yahoo. All rights reserved.