Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:730.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00730000 | 2024-04-29 3:59PM EDT | 2024-05-03 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1,237 | 0 | 1.56% |
| COST240510C00730000 | 2024-04-29 3:59PM EDT | 2024-05-10 | 7.98 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.78% |
| COST240517C00730000 | 2024-04-29 3:59PM EDT | 2024-05-17 | 11.50 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.78% |
| COST240524C00730000 | 2024-04-29 3:57PM EDT | 2024-05-24 | 13.97 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 0.39% |
| COST240531C00730000 | 2024-04-29 3:45PM EDT | 2024-05-31 | 20.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.39% |
| COST240607C00730000 | 2024-04-29 9:51AM EDT | 2024-06-07 | 22.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| COST240621C00730000 | 2024-04-29 3:59PM EDT | 2024-06-21 | 25.50 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.39% |
| COST240719C00730000 | 2024-04-29 3:14PM EDT | 2024-07-19 | 29.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.20% |
| COST240920C00730000 | 2023-12-26 2:13PM EDT | 2024-09-20 | 31.72 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 0.20% |
| COST241018C00730000 | 2024-04-29 2:45PM EDT | 2024-10-18 | 49.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.20% |
| COST250117C00730000 | 2023-12-26 10:50AM EDT | 2025-01-17 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.20% |
| COST250321C00730000 | 2024-04-15 3:54PM EDT | 2025-03-21 | 73.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| COST250620C00730000 | 2023-12-19 4:59PM EDT | 2025-06-20 | 65.05 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.10% |
| COST260116C00730000 | 2023-12-26 1:22PM EDT | 2026-01-16 | 79.09 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 0.10% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00730000 | 2024-04-29 3:58PM EDT | 2024-05-03 | 7.75 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| COST240510P00730000 | 2024-04-29 1:48PM EDT | 2024-05-10 | 12.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| COST240517P00730000 | 2024-04-29 3:54PM EDT | 2024-05-17 | 13.60 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| COST240524P00730000 | 2024-04-29 9:41AM EDT | 2024-05-24 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240531P00730000 | 2024-04-26 3:15PM EDT | 2024-05-31 | 19.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST240607P00730000 | 2024-04-29 1:48PM EDT | 2024-06-07 | 23.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240621P00730000 | 2024-04-29 2:51PM EDT | 2024-06-21 | 25.00 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| COST240719P00730000 | 2024-04-29 3:10PM EDT | 2024-07-19 | 28.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COST241018P00730000 | 2024-04-26 1:00PM EDT | 2024-10-18 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117P00730000 | 2023-12-26 10:54AM EDT | 2025-01-17 | 75.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST250321P00730000 | 2024-04-19 12:00PM EDT | 2025-03-21 | 61.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST250620P00730000 | 2023-12-12 2:00PM EDT | 2025-06-20 | 107.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.