Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241018C00500000 | 2024-10-10 10:19AM EDT | 2024-10-18 | 398.41 | 385.50 | 393.45 | 0.00 | - | 1 | 8 | 173.73% |
| COST241220C00500000 | 2024-09-27 10:10AM EDT | 2024-12-20 | 389.13 | 389.20 | 397.35 | 0.00 | - | 3 | 5 | 77.86% |
| COST250117C00500000 | 2024-09-23 3:44PM EDT | 2025-01-17 | 425.50 | 391.75 | 399.85 | 0.00 | - | 2 | 8 | 72.56% |
| COST250321C00500000 | 2024-09-20 11:51AM EDT | 2025-03-21 | 409.44 | 394.95 | 403.10 | 0.00 | - | 2 | 75 | 62.01% |
| COST250417C00500000 | 2024-10-11 1:52PM EDT | 2025-04-17 | 402.00 | 396.75 | 405.05 | +2.90 | +0.73% | 2 | 3 | 59.94% |
| COST250620C00500000 | 2024-03-08 3:23PM EDT | 2025-06-20 | 262.00 | 243.00 | 252.00 | 0.00 | - | 1 | 4 | 0.00% |
| COST250815C00500000 | 2024-08-12 12:49PM EDT | 2025-08-15 | 395.00 | 417.00 | 425.00 | 0.00 | - | - | 1 | 63.21% |
| COST260116C00500000 | 2024-09-27 11:37AM EDT | 2026-01-16 | 413.50 | 414.00 | 423.00 | 0.00 | - | 1 | 31 | 50.16% |
| COST261218C00500000 | 2024-10-07 9:41AM EDT | 2026-12-18 | 431.50 | 431.00 | 441.00 | 0.00 | - | 1 | 1 | 47.30% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241018P00500000 | 2024-09-17 3:20PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 37 | 126.56% |
| COST241220P00500000 | 2024-09-17 11:34AM EDT | 2024-12-20 | 0.34 | 0.10 | 0.16 | 0.00 | - | 23 | 93 | 49.02% |
| COST250117P00500000 | 2024-10-07 9:30AM EDT | 2025-01-17 | 0.58 | 0.10 | 1.00 | 0.00 | - | 5 | 1,306 | 51.69% |
| COST250321P00500000 | 2024-09-24 9:38AM EDT | 2025-03-21 | 1.00 | 0.26 | 1.30 | 0.00 | - | 6 | 51 | 41.91% |
| COST250417P00500000 | 2024-09-06 12:00PM EDT | 2025-04-17 | 1.81 | 0.35 | 5.30 | 0.00 | - | 1 | 1 | 49.72% |
| COST250620P00500000 | 2024-09-25 9:51AM EDT | 2025-06-20 | 2.15 | 0.89 | 3.70 | 0.00 | - | 1 | 738 | 39.98% |
| COST250815P00500000 | 2024-09-19 2:11PM EDT | 2025-08-15 | 2.11 | 1.38 | 5.10 | -1.29 | -37.94% | 2 | 0 | 38.54% |
| COST260116P00500000 | 2024-10-07 2:49PM EDT | 2026-01-16 | 5.25 | 3.30 | 7.55 | 0.00 | - | 2 | 792 | 34.27% |
| COST261218P00500000 | 2024-10-08 3:21PM EDT | 2026-12-18 | 9.90 | 5.05 | 13.15 | 0.00 | - | 2 | 7 | 29.91% |
| COST270115P00500000 | 2024-10-08 3:18PM EDT | 2027-01-15 | 10.20 | 5.00 | 15.00 | 0.00 | - | 2 | 13 | 30.48% |
© 2024 Yahoo. All rights reserved.