CoStar Group, Inc. (CSGP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP241018C00055000 | 2024-09-27 1:17PM EDT | 55.00 | 20.97 | 17.90 | 21.60 | 0.00 | - | 1 | 1 | 97.95% |
| CSGP241018C00065000 | 2024-09-27 1:19PM EDT | 65.00 | 10.65 | 8.00 | 10.80 | 0.00 | - | 2 | 4 | 81.59% |
| CSGP241018C00070000 | 2024-09-27 11:16AM EDT | 70.00 | 6.50 | 4.80 | 5.10 | 0.00 | - | 1 | 56 | 38.33% |
| CSGP241018C00075000 | 2024-10-03 9:53AM EDT | 75.00 | 1.70 | 1.55 | 1.75 | -0.39 | -18.66% | 55 | 927 | 33.08% |
| CSGP241018C00080000 | 2024-10-02 11:45AM EDT | 80.00 | 0.27 | 0.25 | 0.35 | 0.00 | - | 2 | 3,168 | 31.79% |
| CSGP241018C00085000 | 2024-09-27 12:20PM EDT | 85.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 30 | 663 | 44.53% |
| CSGP241018C00090000 | 2024-10-01 10:18AM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 3,151 | 43.75% |
| CSGP241018C00095000 | 2024-07-31 9:33AM EDT | 95.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | 1 | 150 | 70.61% |
| CSGP241018C00100000 | 2024-09-23 10:43AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 3,091 | 57.81% |
| CSGP241018C00105000 | 2024-07-29 9:30AM EDT | 105.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 243 | 79.30% |
| CSGP241018C00110000 | 2024-05-03 1:58PM EDT | 110.00 | 1.95 | 0.05 | 1.25 | 0.00 | - | 8 | 31 | 123.14% |
| CSGP241018C00115000 | 2024-04-24 3:53PM EDT | 115.00 | 1.56 | 0.25 | 0.55 | 0.00 | - | 12 | 31 | 120.80% |
| CSGP241018C00120000 | 2024-04-09 3:55PM EDT | 120.00 | 2.12 | 0.65 | 0.90 | 0.00 | - | 1 | 4 | 148.34% |
| CSGP241018C00125000 | 2024-03-21 3:55PM EDT | 125.00 | 2.13 | 0.45 | 0.65 | 0.00 | - | 2 | 4 | 146.88% |
| CSGP241018C00130000 | 2024-04-08 12:00PM EDT | 130.00 | 0.96 | 0.30 | 0.40 | 0.00 | - | 8 | 8 | 142.87% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP241018P00045000 | 2024-06-18 1:30PM EDT | 45.00 | 0.27 | 0.00 | 2.30 | 0.00 | - | 4 | 8 | 191.41% |
| CSGP241018P00055000 | 2024-06-27 3:55PM EDT | 55.00 | 0.40 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 112.99% |
| CSGP241018P00060000 | 2024-09-25 9:33AM EDT | 60.00 | 0.19 | 0.00 | 2.00 | 0.00 | - | 2 | 63 | 96.58% |
| CSGP241018P00065000 | 2024-09-09 12:43PM EDT | 65.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 75 | 46.09% |
| CSGP241018P00070000 | 2024-10-01 12:23PM EDT | 70.00 | 0.60 | 0.50 | 0.65 | 0.00 | - | 2 | 248 | 35.89% |
| CSGP241018P00075000 | 2024-10-02 3:43PM EDT | 75.00 | 1.90 | 2.25 | 2.40 | 0.00 | - | 11 | 1,138 | 32.94% |
| CSGP241018P00080000 | 2024-10-02 12:35PM EDT | 80.00 | 6.00 | 5.90 | 6.10 | 0.00 | - | 18 | 2,055 | 34.23% |
| CSGP241018P00085000 | 2024-09-20 11:37AM EDT | 85.00 | 7.80 | 8.70 | 12.30 | 0.00 | - | 3 | 0 | 80.91% |
| CSGP241018P00090000 | 2024-09-04 11:22AM EDT | 90.00 | 13.30 | 13.70 | 17.30 | 0.00 | - | 8 | 0 | 99.27% |
| CSGP241018P00095000 | 2024-06-05 12:36PM EDT | 95.00 | 16.80 | 19.70 | 23.90 | 0.00 | - | 2 | 0 | 102.73% |
| CSGP241018P00100000 | 2024-05-16 11:50AM EDT | 100.00 | 12.50 | 24.00 | 28.10 | 0.00 | - | 1 | 0 | 89.55% |
| CSGP241018P00105000 | 2024-04-01 2:50PM EDT | 105.00 | 13.30 | 14.30 | 16.00 | 0.00 | - | - | 1 | 0.00% |
| CSGP241018P00110000 | 2024-03-06 1:32PM EDT | 110.00 | 22.70 | 16.70 | 17.30 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.