Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Strike:620.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00620000 | 2024-04-24 2:25PM EDT | 2024-05-17 | 104.65 | 159.55 | 165.25 | 0.00 | - | 1 | 23 | 89.01% |
| COST240621C00620000 | 2024-05-06 10:33AM EDT | 2024-06-21 | 134.52 | 162.65 | 169.55 | 0.00 | - | 4 | 88 | 52.47% |
| COST240719C00620000 | 2024-04-22 1:39PM EDT | 2024-07-19 | 106.48 | 166.00 | 171.95 | 0.00 | - | 1 | 86 | 45.06% |
| COST240920C00620000 | 2024-05-07 1:18PM EDT | 2024-09-20 | 164.40 | 172.05 | 180.70 | 0.00 | - | 2 | 33 | 41.79% |
| COST241018C00620000 | 2024-04-26 2:41PM EDT | 2024-10-18 | 130.35 | 176.05 | 183.65 | 0.00 | - | 1 | 17 | 40.41% |
| COST241220C00620000 | 2024-03-08 2:04PM EDT | 2024-12-20 | 142.93 | 127.15 | 130.65 | 0.00 | - | 1 | 3 | 0.00% |
| COST250117C00620000 | 2024-04-24 12:11PM EDT | 2025-01-17 | 138.31 | 187.25 | 195.15 | 0.00 | - | 1 | 41 | 39.20% |
| COST250321C00620000 | 2024-05-02 10:25AM EDT | 2025-03-21 | 151.05 | 197.10 | 202.30 | 0.00 | - | 1 | 3 | 38.61% |
| COST250620C00620000 | 2024-04-26 3:46PM EDT | 2025-06-20 | 164.50 | 208.05 | 211.65 | 0.00 | - | 1 | 5 | 37.94% |
| COST260116C00620000 | 2024-03-08 2:19PM EDT | 2026-01-16 | 183.00 | 167.70 | 173.75 | 0.00 | - | 1 | 39 | 16.21% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00620000 | 2024-05-03 10:43AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 39 | 145.31% |
| COST240517P00620000 | 2024-05-09 10:25AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.31 | 0.00 | - | 5 | 117 | 64.84% |
| COST240524P00620000 | 2024-05-08 9:52AM EDT | 2024-05-24 | 0.10 | 0.01 | 1.50 | 0.00 | - | 10 | 21 | 58.64% |
| COST240531P00620000 | 2024-05-06 12:53PM EDT | 2024-05-31 | 0.45 | 0.01 | 1.50 | 0.00 | - | 1 | 26 | 54.53% |
| COST240607P00620000 | 2024-05-09 1:24PM EDT | 2024-06-07 | 0.32 | 0.06 | 0.49 | 0.00 | - | 6 | 12 | 39.48% |
| COST240621P00620000 | 2024-05-08 12:12PM EDT | 2024-06-21 | 0.58 | 0.38 | 0.44 | 0.00 | - | 22 | 92 | 31.91% |
| COST240719P00620000 | 2024-05-09 3:02PM EDT | 2024-07-19 | 1.01 | 0.82 | 0.93 | 0.00 | - | 1 | 62 | 27.89% |
| COST240920P00620000 | 2024-05-08 9:45AM EDT | 2024-09-20 | 3.05 | 2.48 | 2.65 | 0.00 | - | 4 | 73 | 24.77% |
| COST241018P00620000 | 2024-05-09 10:11AM EDT | 2024-10-18 | 4.40 | 3.90 | 4.15 | 0.00 | - | 7 | 166 | 24.97% |
| COST241220P00620000 | 2024-05-07 11:02AM EDT | 2024-12-20 | 6.85 | 6.80 | 7.25 | -1.12 | -14.05% | 1 | 29 | 24.54% |
| COST250117P00620000 | 2024-05-09 2:04PM EDT | 2025-01-17 | 7.70 | 7.60 | 8.00 | -0.58 | -7.00% | 3 | 98 | 23.82% |
| COST250321P00620000 | 2024-05-10 10:26AM EDT | 2025-03-21 | 10.65 | 10.45 | 11.30 | -1.40 | -11.62% | 2 | 10 | 23.71% |
| COST250620P00620000 | 2024-05-08 2:11PM EDT | 2025-06-20 | 17.32 | 14.65 | 15.70 | 0.00 | - | 5 | 178 | 23.40% |
| COST260116P00620000 | 2024-05-09 3:51PM EDT | 2026-01-16 | 24.00 | 22.85 | 24.00 | 0.00 | - | 1 | 37 | 22.40% |
© 2024 Yahoo. All rights reserved.