Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:835.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00835000 | 2024-04-29 10:55AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| COST240510C00835000 | 2024-04-26 10:43AM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 12.50% |
| COST240517C00835000 | 2024-04-29 3:07PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 22 | 130 | 12.50% |
| COST240531C00835000 | 2024-04-25 3:53PM EDT | 2024-05-31 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 417 | 12.50% |
| COST240607C00835000 | 2024-04-26 10:39AM EDT | 2024-06-07 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| COST240621C00835000 | 2024-04-29 11:08AM EDT | 2024-06-21 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 6.25% |
| COST240719C00835000 | 2024-04-23 12:29PM EDT | 2024-07-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 6.25% |
| COST240920C00835000 | 2024-04-19 2:34PM EDT | 2024-09-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 312 | 3.13% |
| COST241220C00835000 | 2024-04-29 11:49AM EDT | 2024-12-20 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 3.13% |
| COST250117C00835000 | 2024-04-18 3:43PM EDT | 2025-01-17 | 20.97 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 3.13% |
| COST250321C00835000 | 2024-03-13 11:43AM EDT | 2025-03-21 | 38.00 | 34.50 | 37.05 | 0.00 | - | 1 | 2 | 27.26% |
| COST250620C00835000 | 2024-04-12 12:24PM EDT | 2025-06-20 | 43.25 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 3.13% |
| COST260116C00835000 | 2024-04-25 1:19PM EDT | 2026-01-16 | 65.04 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 1.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00835000 | 2024-03-07 12:45PM EDT | 2024-05-17 | 65.10 | 116.45 | 125.50 | 0.00 | - | - | 0 | 70.23% |
| COST240524P00835000 | 2024-04-17 9:45AM EDT | 2024-05-24 | 113.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240621P00835000 | 2024-04-29 12:27PM EDT | 2024-06-21 | 112.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240719P00835000 | 2024-04-22 11:34AM EDT | 2024-07-19 | 128.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240920P00835000 | 2024-03-22 12:38PM EDT | 2024-09-20 | 98.45 | 121.05 | 130.65 | 0.00 | - | 1 | 1 | 31.65% |
| COST241220P00835000 | 2024-03-18 10:43AM EDT | 2024-12-20 | 107.40 | 118.00 | 123.85 | 0.00 | - | 2 | 1 | 21.13% |
| COST250117P00835000 | 2024-03-12 2:43PM EDT | 2025-01-17 | 106.00 | 106.95 | 110.40 | 0.00 | - | 1 | 11 | 10.54% |
| COST250321P00835000 | 2024-03-14 12:56PM EDT | 2025-03-21 | 111.25 | 110.45 | 114.00 | 0.00 | - | 2 | 3 | 12.52% |
| COST250620P00835000 | 2024-01-12 3:22PM EDT | 2025-06-20 | 154.55 | 118.25 | 122.40 | 0.00 | - | - | 0 | 15.26% |
| COST260116P00835000 | 2024-02-20 10:59AM EDT | 2026-01-16 | 122.00 | 109.10 | 116.30 | 0.00 | - | 1 | 1 | 10.11% |
© 2024 Yahoo. All rights reserved.