Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:760.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00760000 | 2024-04-29 3:59PM EDT | 2024-05-03 | 0.20 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| COST240510C00760000 | 2024-04-29 3:38PM EDT | 2024-05-10 | 0.83 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| COST240517C00760000 | 2024-04-29 3:50PM EDT | 2024-05-17 | 2.26 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| COST240524C00760000 | 2024-04-29 3:29PM EDT | 2024-05-24 | 3.42 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| COST240531C00760000 | 2024-04-29 12:13PM EDT | 2024-05-31 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST240607C00760000 | 2024-04-29 2:23PM EDT | 2024-06-07 | 9.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COST240621C00760000 | 2024-04-29 3:51PM EDT | 2024-06-21 | 12.62 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| COST240719C00760000 | 2024-04-29 2:04PM EDT | 2024-07-19 | 16.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| COST240920C00760000 | 2024-04-26 1:45PM EDT | 2024-09-20 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST241018C00760000 | 2024-04-26 2:26PM EDT | 2024-10-18 | 37.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST241220C00760000 | 2024-04-22 3:18PM EDT | 2024-12-20 | 42.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| COST250117C00760000 | 2024-04-29 10:12AM EDT | 2025-01-17 | 51.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| COST250321C00760000 | 2024-04-25 11:22AM EDT | 2025-03-21 | 56.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| COST250620C00760000 | 2024-04-25 10:26AM EDT | 2025-06-20 | 67.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| COST260116C00760000 | 2024-04-26 10:08AM EDT | 2026-01-16 | 99.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00760000 | 2024-04-01 12:49PM EDT | 2024-05-03 | 39.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240510P00760000 | 2024-04-02 3:56PM EDT | 2024-05-10 | 49.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240517P00760000 | 2024-04-29 10:51AM EDT | 2024-05-17 | 38.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COST240524P00760000 | 2024-04-26 3:57PM EDT | 2024-05-24 | 33.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240531P00760000 | 2024-04-24 3:11PM EDT | 2024-05-31 | 41.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240621P00760000 | 2024-04-25 2:06PM EDT | 2024-06-21 | 43.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240719P00760000 | 2024-04-22 11:16AM EDT | 2024-07-19 | 59.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240920P00760000 | 2024-03-19 10:54AM EDT | 2024-09-20 | 47.70 | 61.00 | 65.00 | 0.00 | - | 9 | 56 | 24.86% |
| COST241018P00760000 | 2024-03-08 12:31PM EDT | 2024-10-18 | 55.10 | 57.65 | 63.10 | 0.00 | - | 1 | 9 | 21.77% |
| COST241220P00760000 | 2024-04-23 3:26PM EDT | 2024-12-20 | 61.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117P00760000 | 2024-04-22 10:26AM EDT | 2025-01-17 | 72.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250321P00760000 | 2024-03-28 9:30AM EDT | 2025-03-21 | 59.95 | 62.70 | 64.60 | 0.00 | - | 1 | 1 | 16.38% |
| COST250620P00760000 | 2024-03-28 9:30AM EDT | 2025-06-20 | 66.00 | 65.70 | 71.85 | 0.00 | - | 9 | 10 | 16.87% |
| COST260116P00760000 | 2024-04-29 1:33PM EDT | 2026-01-16 | 82.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.