Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:740.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00740000 | 2024-04-29 3:56PM EDT | 2024-05-03 | 1.44 | 0.00 | 0.00 | 0.00 | - | 526 | 585 | 3.13% |
| COST240510C00740000 | 2024-04-29 2:52PM EDT | 2024-05-10 | 3.70 | 0.00 | 0.00 | 0.00 | - | 49 | 335 | 3.13% |
| COST240517C00740000 | 2024-04-29 3:54PM EDT | 2024-05-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 134 | 1,311 | 1.56% |
| COST240524C00740000 | 2024-04-29 3:54PM EDT | 2024-05-24 | 9.00 | 0.00 | 0.00 | 0.00 | - | 39 | 847 | 1.56% |
| COST240531C00740000 | 2024-04-29 1:24PM EDT | 2024-05-31 | 14.31 | 0.00 | 0.00 | 0.00 | - | 7 | 38 | 1.56% |
| COST240607C00740000 | 2024-04-26 3:57PM EDT | 2024-06-07 | 20.55 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 1.56% |
| COST240621C00740000 | 2024-04-29 3:56PM EDT | 2024-06-21 | 20.70 | 0.00 | 0.00 | 0.00 | - | 71 | 635 | 0.78% |
| COST240719C00740000 | 2024-04-29 12:15PM EDT | 2024-07-19 | 24.52 | 0.00 | 0.00 | 0.00 | - | 16 | 240 | 0.78% |
| COST240920C00740000 | 2024-04-29 10:42AM EDT | 2024-09-20 | 36.45 | 0.00 | 0.00 | 0.00 | - | 3 | 133 | 0.78% |
| COST241018C00740000 | 2024-04-29 9:58AM EDT | 2024-10-18 | 44.65 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.78% |
| COST241220C00740000 | 2024-04-26 3:25PM EDT | 2024-12-20 | 58.80 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 0.39% |
| COST250117C00740000 | 2024-04-29 11:21AM EDT | 2025-01-17 | 58.75 | 0.00 | 0.00 | 0.00 | - | 12 | 152 | 0.39% |
| COST250321C00740000 | 2024-04-16 2:40PM EDT | 2025-03-21 | 66.27 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.39% |
| COST250620C00740000 | 2024-04-15 11:19AM EDT | 2025-06-20 | 88.80 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.39% |
| COST260116C00740000 | 2024-04-26 10:59AM EDT | 2026-01-16 | 110.15 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.39% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00740000 | 2024-04-29 3:33PM EDT | 2024-05-03 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| COST240510P00740000 | 2024-04-29 1:04PM EDT | 2024-05-10 | 19.68 | 0.00 | 0.00 | 0.00 | - | 64 | 64 | 0.00% |
| COST240517P00740000 | 2024-04-29 9:43AM EDT | 2024-05-17 | 17.40 | 0.00 | 0.00 | 0.00 | - | 4 | 386 | 0.00% |
| COST240524P00740000 | 2024-04-29 9:52AM EDT | 2024-05-24 | 21.21 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| COST240607P00740000 | 2024-04-29 2:28PM EDT | 2024-06-07 | 28.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| COST240621P00740000 | 2024-04-29 12:03PM EDT | 2024-06-21 | 31.71 | 0.00 | 0.00 | 0.00 | - | 2 | 551 | 0.00% |
| COST240719P00740000 | 2024-04-26 12:23PM EDT | 2024-07-19 | 30.80 | 0.00 | 0.00 | 0.00 | - | 8 | 498 | 0.00% |
| COST240920P00740000 | 2024-04-29 12:22PM EDT | 2024-09-20 | 40.10 | 0.00 | 0.00 | 0.00 | - | 52 | 102 | 0.00% |
| COST241018P00740000 | 2024-04-25 12:54PM EDT | 2024-10-18 | 44.00 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 0.00% |
| COST241220P00740000 | 2024-04-19 12:03PM EDT | 2024-12-20 | 61.40 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| COST250117P00740000 | 2024-04-25 1:05PM EDT | 2025-01-17 | 51.45 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 0.00% |
| COST250321P00740000 | 2024-03-07 3:56PM EDT | 2025-03-21 | 43.00 | 60.70 | 62.45 | 0.00 | - | - | 1 | 20.07% |
| COST250620P00740000 | 2024-04-22 2:43PM EDT | 2025-06-20 | 65.20 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| COST260116P00740000 | 2024-04-09 9:49AM EDT | 2026-01-16 | 74.15 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
© 2024 Yahoo. All rights reserved.