Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:630.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00630000 | 2024-04-24 11:18AM EDT | 2024-05-17 | 94.30 | 153.55 | 161.05 | 0.00 | - | 6 | 15 | 59.18% |
| COST240621C00630000 | 2024-05-08 3:26PM EDT | 2024-06-21 | 139.48 | 157.10 | 164.40 | 0.00 | - | 1 | 8 | 53.85% |
| COST240719C00630000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 101.87 | 160.30 | 168.00 | 0.00 | - | 1 | 35 | 47.44% |
| COST240920C00630000 | 2024-04-29 12:20PM EDT | 2024-09-20 | 113.45 | 167.15 | 174.35 | 0.00 | - | 2 | 86 | 40.60% |
| COST241018C00630000 | 2024-04-17 3:16PM EDT | 2024-10-18 | 111.60 | 171.15 | 178.60 | 0.00 | - | 1 | 3 | 40.25% |
| COST250117C00630000 | 2023-12-26 1:26PM EDT | 2025-01-17 | 101.95 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| COST250321C00630000 | 2024-04-23 11:15AM EDT | 2025-03-21 | 139.15 | 191.90 | 197.95 | 0.00 | - | 1 | 6 | 38.51% |
| COST250620C00630000 | 2023-12-18 1:52PM EDT | 2025-06-20 | 117.95 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| COST260116C00630000 | 2023-12-26 4:12PM EDT | 2026-01-16 | 134.23 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00630000 | 2024-05-07 3:41PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 157.03% |
| COST240517P00630000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.32 | 0.00 | - | 41 | 174 | 61.91% |
| COST240524P00630000 | 2024-05-09 10:12AM EDT | 2024-05-24 | 0.74 | 0.00 | 1.50 | 0.00 | - | 20 | 24 | 56.01% |
| COST240531P00630000 | 2024-05-07 11:29AM EDT | 2024-05-31 | 0.44 | 0.09 | 0.35 | 0.00 | - | 1 | 14 | 41.26% |
| COST240607P00630000 | 2024-05-08 1:39PM EDT | 2024-06-07 | 0.54 | 0.09 | 0.52 | 0.00 | - | 4 | 3 | 38.05% |
| COST240621P00630000 | 2024-05-10 2:30PM EDT | 2024-06-21 | 0.46 | 0.39 | 0.50 | -0.11 | -19.30% | 2 | 442 | 31.07% |
| COST240719P00630000 | 2024-05-09 3:43PM EDT | 2024-07-19 | 1.19 | 0.87 | 1.01 | 0.00 | - | 1 | 54 | 27.05% |
| COST240920P00630000 | 2024-05-09 3:32PM EDT | 2024-09-20 | 3.15 | 2.62 | 2.83 | 0.00 | - | 7 | 55 | 24.09% |
| COST241018P00630000 | 2024-05-09 10:46AM EDT | 2024-10-18 | 5.00 | 4.10 | 4.40 | 0.00 | - | 7 | 121 | 24.31% |
| COST250117P00630000 | 2023-12-26 2:44PM EDT | 2025-01-17 | 30.95 | 0.00 | 0.00 | 0.00 | - | 3 | 187 | 6.25% |
| COST250321P00630000 | 2024-05-09 11:58AM EDT | 2025-03-21 | 13.10 | 11.00 | 12.20 | 0.00 | - | 4 | 24 | 23.42% |
| COST250620P00630000 | 2023-12-22 1:03PM EDT | 2025-06-20 | 41.15 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| COST260116P00630000 | 2023-12-26 12:51PM EDT | 2026-01-16 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 3.13% |
© 2024 Yahoo. All rights reserved.