Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:825.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00825000 | 2024-04-26 11:58AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST240510C00825000 | 2024-04-16 11:40AM EDT | 2024-05-10 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COST240517C00825000 | 2024-04-29 3:39PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| COST240531C00825000 | 2024-04-19 10:46AM EDT | 2024-05-31 | 1.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COST240621C00825000 | 2024-04-29 10:34AM EDT | 2024-06-21 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST240719C00825000 | 2024-04-29 3:47PM EDT | 2024-07-19 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COST240920C00825000 | 2024-04-26 1:06PM EDT | 2024-09-20 | 10.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COST241220C00825000 | 2024-04-22 2:43PM EDT | 2024-12-20 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST250117C00825000 | 2024-04-19 10:03AM EDT | 2025-01-17 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST250321C00825000 | 2024-03-19 2:56PM EDT | 2025-03-21 | 40.77 | 27.45 | 31.60 | 0.00 | - | 1 | 67 | 24.07% |
| COST250620C00825000 | 2024-04-22 11:34AM EDT | 2025-06-20 | 38.85 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| COST260116C00825000 | 2024-04-19 1:58PM EDT | 2026-01-16 | 59.25 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00825000 | 2024-03-07 12:59PM EDT | 2024-05-17 | 58.20 | 106.60 | 114.80 | 0.00 | - | 1 | 0 | 66.00% |
| COST240621P00825000 | 2024-03-21 11:43AM EDT | 2024-06-21 | 76.00 | 112.00 | 120.80 | 0.00 | - | 6 | 0 | 49.98% |
| COST240719P00825000 | 2024-04-22 11:46AM EDT | 2024-07-19 | 116.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240920P00825000 | 2024-02-23 2:38PM EDT | 2024-09-20 | 90.25 | 89.25 | 95.95 | 0.00 | - | 2 | 1 | 0.00% |
| COST241220P00825000 | 2024-03-15 11:54AM EDT | 2024-12-20 | 104.50 | 100.00 | 104.00 | 0.00 | - | - | 1 | 13.85% |
| COST250117P00825000 | 2024-03-15 11:21AM EDT | 2025-01-17 | 104.10 | 100.70 | 104.65 | 0.00 | - | 4 | 1 | 13.56% |
| COST250620P00825000 | 2024-01-16 1:12AM EDT | 2025-06-20 | 283.07 | - | - | 0.00 | - | - | - | 0.00% |
| COST260116P00825000 | 2024-04-08 9:35AM EDT | 2026-01-16 | 123.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.