Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:735.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00735000 | 2024-04-29 3:58PM EDT | 2024-05-03 | 2.60 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 3.13% |
| COST240510C00735000 | 2024-04-29 3:33PM EDT | 2024-05-10 | 4.95 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| COST240517C00735000 | 2024-04-29 3:56PM EDT | 2024-05-17 | 8.80 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 1.56% |
| COST240524C00735000 | 2024-04-29 1:52PM EDT | 2024-05-24 | 10.23 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| COST240531C00735000 | 2024-04-29 3:38PM EDT | 2024-05-31 | 17.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| COST240607C00735000 | 2024-04-29 2:28PM EDT | 2024-06-07 | 18.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| COST240621C00735000 | 2024-04-29 2:57PM EDT | 2024-06-21 | 22.25 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.78% |
| COST240719C00735000 | 2024-04-29 2:16PM EDT | 2024-07-19 | 27.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| COST240920C00735000 | 2024-04-29 11:48AM EDT | 2024-09-20 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| COST241018C00735000 | 2024-04-29 9:44AM EDT | 2024-10-18 | 48.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| COST241220C00735000 | 2024-04-24 10:34AM EDT | 2024-12-20 | 56.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| COST250117C00735000 | 2024-04-29 11:32AM EDT | 2025-01-17 | 60.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| COST250321C00735000 | 2024-04-04 11:34AM EDT | 2025-03-21 | 64.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| COST250620C00735000 | 2024-04-11 11:28AM EDT | 2025-06-20 | 86.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| COST260116C00735000 | 2024-04-17 12:07PM EDT | 2026-01-16 | 101.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00735000 | 2024-04-29 3:16PM EDT | 2024-05-03 | 14.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| COST240510P00735000 | 2024-04-29 1:04PM EDT | 2024-05-10 | 15.98 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COST240517P00735000 | 2024-04-29 3:24PM EDT | 2024-05-17 | 17.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COST240524P00735000 | 2024-04-29 9:52AM EDT | 2024-05-24 | 18.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST240531P00735000 | 2024-04-29 3:03PM EDT | 2024-05-31 | 26.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240607P00735000 | 2024-04-25 12:35PM EDT | 2024-06-07 | 28.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240621P00735000 | 2024-04-26 3:40PM EDT | 2024-06-21 | 25.10 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| COST240719P00735000 | 2024-04-29 2:28PM EDT | 2024-07-19 | 30.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COST240920P00735000 | 2024-04-29 11:34AM EDT | 2024-09-20 | 38.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241018P00735000 | 2024-04-29 2:24PM EDT | 2024-10-18 | 41.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST241220P00735000 | 2024-04-19 1:16PM EDT | 2024-12-20 | 57.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST250117P00735000 | 2024-04-25 11:59AM EDT | 2025-01-17 | 51.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250321P00735000 | 2024-04-25 11:13AM EDT | 2025-03-21 | 57.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620P00735000 | 2024-04-19 10:04AM EDT | 2025-06-20 | 65.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST260116P00735000 | 2024-04-16 3:11PM EDT | 2026-01-16 | 72.18 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.