Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:595.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419C00595000 | 2024-04-19 10:29AM EDT | 2024-04-19 | 110.72 | 110.00 | 119.00 | -12.28 | -9.98% | 14 | 138 | 266.89% |
| COST240517C00595000 | 2024-04-19 2:59PM EDT | 2024-05-17 | 113.43 | 112.00 | 121.00 | -7.22 | -5.98% | 1 | 3 | 55.15% |
| COST240621C00595000 | 2024-03-12 12:18PM EDT | 2024-06-21 | 149.85 | 140.25 | 147.15 | 0.00 | - | 3 | 260 | 66.93% |
| COST240719C00595000 | 2024-04-19 2:16PM EDT | 2024-07-19 | 122.86 | 120.20 | 129.65 | +10.31 | +9.16% | 1 | 32 | 41.67% |
| COST240920C00595000 | 2024-03-14 11:46AM EDT | 2024-09-20 | 157.50 | 149.05 | 156.85 | 0.00 | - | 1 | 14 | 52.27% |
| COST241220C00595000 | 2024-03-27 11:22AM EDT | 2024-12-20 | 164.00 | 142.20 | 147.00 | 0.00 | - | 7 | 9 | 36.02% |
| COST250117C00595000 | 2024-03-26 9:41AM EDT | 2025-01-17 | 170.98 | 146.95 | 150.05 | 0.00 | - | 1 | 237 | 35.75% |
| COST250321C00595000 | 2024-04-04 2:32PM EDT | 2025-03-21 | 156.45 | 154.55 | 158.50 | 0.00 | - | 1 | 1 | 36.21% |
| COST250620C00595000 | 2024-04-10 1:06PM EDT | 2025-06-20 | 175.88 | 163.60 | 170.55 | 0.00 | - | 1 | 128 | 37.01% |
| COST260116C00595000 | 2024-04-11 2:08PM EDT | 2026-01-16 | 205.71 | 183.10 | 190.35 | 0.00 | - | 2 | 15 | 36.72% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419P00595000 | 2024-04-12 12:30PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 196 | 109.38% |
| COST240426P00595000 | 2024-03-12 12:38PM EDT | 2024-04-26 | 0.30 | 0.00 | 3.85 | 0.00 | - | - | 1 | 76.71% |
| COST240503P00595000 | 2024-04-05 11:26AM EDT | 2024-05-03 | 0.33 | 0.03 | 3.35 | 0.00 | - | 1 | 1 | 54.48% |
| COST240510P00595000 | 2024-04-17 12:11PM EDT | 2024-05-10 | 0.30 | 0.16 | 0.29 | 0.00 | - | 1 | 2 | 33.20% |
| COST240517P00595000 | 2024-04-17 2:02PM EDT | 2024-05-17 | 0.48 | 0.38 | 0.48 | 0.00 | - | 7 | 71 | 31.18% |
| COST240621P00595000 | 2024-04-19 12:55PM EDT | 2024-06-21 | 2.45 | 2.08 | 2.40 | +0.15 | +6.52% | 5 | 147 | 28.49% |
| COST240719P00595000 | 2024-04-15 10:19AM EDT | 2024-07-19 | 2.37 | 3.25 | 3.60 | 0.00 | - | 2 | 62 | 26.24% |
| COST240920P00595000 | 2024-04-05 11:55AM EDT | 2024-09-20 | 5.70 | 6.15 | 6.45 | 0.00 | - | 1 | 63 | 23.82% |
| COST241220P00595000 | 2024-04-19 11:25AM EDT | 2024-12-20 | 12.55 | 11.55 | 12.55 | +0.52 | +4.32% | 200 | 341 | 23.70% |
| COST250117P00595000 | 2024-04-12 2:47PM EDT | 2025-01-17 | 10.55 | 12.85 | 13.25 | 0.00 | - | 1 | 298 | 22.93% |
| COST250620P00595000 | 2024-03-19 3:55PM EDT | 2025-06-20 | 16.73 | 19.70 | 20.90 | 0.00 | - | 28 | 277 | 22.14% |
| COST260116P00595000 | 2024-04-05 11:37AM EDT | 2026-01-16 | 26.55 | 27.25 | 28.95 | 0.00 | - | 1 | 86 | 21.13% |
© 2024 Yahoo. All rights reserved.