Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:785.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00785000 | 2024-04-29 12:40PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| COST240510C00785000 | 2024-04-29 10:01AM EDT | 2024-05-10 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240517C00785000 | 2024-04-29 11:09AM EDT | 2024-05-17 | 0.44 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| COST240524C00785000 | 2024-04-29 3:18PM EDT | 2024-05-24 | 0.98 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| COST240531C00785000 | 2024-04-26 12:20PM EDT | 2024-05-31 | 4.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COST240621C00785000 | 2024-04-29 3:43PM EDT | 2024-06-21 | 6.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| COST240719C00785000 | 2024-04-29 2:47PM EDT | 2024-07-19 | 9.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST240920C00785000 | 2024-04-26 3:24PM EDT | 2024-09-20 | 21.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| COST241018C00785000 | 2024-04-26 2:42PM EDT | 2024-10-18 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST241220C00785000 | 2024-04-26 3:46PM EDT | 2024-12-20 | 38.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COST250117C00785000 | 2024-04-26 1:36PM EDT | 2025-01-17 | 41.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COST250321C00785000 | 2024-03-07 1:52PM EDT | 2025-03-21 | 89.40 | 44.35 | 45.85 | 0.00 | - | - | 1 | 25.12% |
| COST250620C00785000 | 2024-04-26 1:01PM EDT | 2025-06-20 | 63.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| COST260116C00785000 | 2024-04-01 11:16AM EDT | 2026-01-16 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00785000 | 2024-04-03 3:35PM EDT | 2024-05-17 | 81.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COST240621P00785000 | 2024-04-04 9:32AM EDT | 2024-06-21 | 74.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST240719P00785000 | 2024-04-19 10:53AM EDT | 2024-07-19 | 81.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240920P00785000 | 2024-04-26 3:43PM EDT | 2024-09-20 | 64.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| COST241018P00785000 | 2024-03-08 3:53PM EDT | 2024-10-18 | 73.75 | 76.90 | 81.85 | 0.00 | - | 10 | 7 | 22.65% |
| COST241220P00785000 | 2024-03-08 11:55AM EDT | 2024-12-20 | 71.55 | 80.20 | 84.95 | 0.00 | - | 3 | 27 | 20.83% |
| COST250117P00785000 | 2024-03-19 10:53AM EDT | 2025-01-17 | 72.45 | 84.95 | 88.80 | 0.00 | - | 6 | 38 | 21.36% |
| COST250321P00785000 | 2024-03-14 1:05PM EDT | 2025-03-21 | 78.35 | 73.65 | 79.10 | 0.00 | - | 32 | 17 | 15.36% |
| COST250620P00785000 | 2024-04-15 11:06AM EDT | 2025-06-20 | 80.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116P00785000 | 2024-03-08 12:54PM EDT | 2026-01-16 | 90.93 | 97.00 | 102.10 | 0.00 | - | 1 | 9 | 17.49% |
© 2024 Yahoo. All rights reserved.