Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:635.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00635000 | 2024-04-24 10:23AM EDT | 2024-04-26 | 85.35 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| COST240503C00635000 | 2024-04-19 10:50AM EDT | 2024-05-03 | 71.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240517C00635000 | 2024-04-16 10:21AM EDT | 2024-05-17 | 89.65 | 0.00 | 0.00 | 0.00 | - | 80 | 23 | 0.00% |
| COST240621C00635000 | 2024-04-24 12:01PM EDT | 2024-06-21 | 96.51 | 0.00 | 0.00 | 0.00 | - | 1 | 419 | 0.00% |
| COST240719C00635000 | 2024-04-23 2:46PM EDT | 2024-07-19 | 100.48 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 0.00% |
| COST240920C00635000 | 2024-04-19 10:12AM EDT | 2024-09-20 | 97.50 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| COST241220C00635000 | 2024-04-05 2:53PM EDT | 2024-12-20 | 115.08 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| COST250117C00635000 | 2024-04-22 9:30AM EDT | 2025-01-17 | 119.80 | 0.00 | 0.00 | 0.00 | - | 1 | 578 | 0.00% |
| COST250321C00635000 | 2024-04-23 10:33AM EDT | 2025-03-21 | 134.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST250620C00635000 | 2024-03-08 1:38PM EDT | 2025-06-20 | 155.00 | 137.45 | 142.25 | 0.00 | - | 31 | 22 | 31.39% |
| COST260116C00635000 | 2024-04-15 12:27PM EDT | 2026-01-16 | 175.10 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00635000 | 2024-04-24 1:06PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 25.00% |
| COST240503P00635000 | 2024-04-23 10:04AM EDT | 2024-05-03 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 12.50% |
| COST240510P00635000 | 2024-04-24 12:19PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| COST240517P00635000 | 2024-04-24 2:09PM EDT | 2024-05-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 93 | 12.50% |
| COST240524P00635000 | 2024-04-17 2:14PM EDT | 2024-05-24 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| COST240621P00635000 | 2024-04-24 3:25PM EDT | 2024-06-21 | 3.07 | 0.00 | 0.00 | 0.00 | - | 8 | 316 | 6.25% |
| COST240719P00635000 | 2024-04-24 3:37PM EDT | 2024-07-19 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 6.25% |
| COST240920P00635000 | 2024-04-09 12:47PM EDT | 2024-09-20 | 10.14 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 3.13% |
| COST241018P00635000 | 2024-04-23 11:24AM EDT | 2024-10-18 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 3.13% |
| COST241220P00635000 | 2024-04-12 3:05PM EDT | 2024-12-20 | 15.55 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 3.13% |
| COST250117P00635000 | 2024-04-23 3:45PM EDT | 2025-01-17 | 17.25 | 0.00 | 0.00 | 0.00 | - | 2 | 601 | 3.13% |
| COST250321P00635000 | 2024-04-11 1:33PM EDT | 2025-03-21 | 19.18 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 3.13% |
| COST250620P00635000 | 2024-04-23 11:23AM EDT | 2025-06-20 | 26.05 | 0.00 | 0.00 | 0.00 | - | 9 | 41 | 3.13% |
| COST260116P00635000 | 2024-04-22 11:04AM EDT | 2026-01-16 | 37.95 | 0.00 | 0.00 | 0.00 | - | 7 | 327 | 1.56% |
© 2024 Yahoo. All rights reserved.