Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:655.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00655000 | 2024-04-15 11:43AM EDT | 2024-05-10 | 81.67 | 86.85 | 93.30 | 0.00 | - | 30 | 6 | 66.65% |
| COST240517C00655000 | 2024-04-22 3:59PM EDT | 2024-05-17 | 63.50 | 88.05 | 94.20 | 0.00 | - | 2 | 12 | 62.94% |
| COST240524C00655000 | 2024-04-26 3:37PM EDT | 2024-05-24 | 77.90 | 89.00 | 95.10 | 0.00 | - | 1 | 1 | 52.58% |
| COST240531C00655000 | 2024-05-02 3:33PM EDT | 2024-05-31 | 83.20 | 88.85 | 96.95 | 0.00 | - | 11 | 79 | 49.12% |
| COST240607C00655000 | 2024-05-02 3:33PM EDT | 2024-06-07 | 84.39 | 90.10 | 97.85 | +84.39 | - | - | 1 | 45.29% |
| COST240621C00655000 | 2024-05-03 11:14AM EDT | 2024-06-21 | 89.33 | 94.05 | 100.15 | +8.21 | +10.12% | 1 | 362 | 41.39% |
| COST240719C00655000 | 2024-05-03 2:59PM EDT | 2024-07-19 | 100.41 | 97.85 | 103.65 | +33.01 | +48.98% | 10 | 40 | 36.62% |
| COST240920C00655000 | 2024-04-22 10:22AM EDT | 2024-09-20 | 80.00 | 108.40 | 113.15 | 0.00 | - | 4 | 83 | 34.03% |
| COST241018C00655000 | 2024-04-29 11:55AM EDT | 2024-10-18 | 96.23 | 112.55 | 117.55 | +96.23 | - | - | 1 | 33.82% |
| COST241220C00655000 | 2024-04-24 12:13PM EDT | 2024-12-20 | 107.50 | 122.90 | 126.95 | 0.00 | - | 10 | 27 | 33.69% |
| COST250117C00655000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 131.70 | 125.60 | 131.75 | +18.20 | +16.04% | 2 | 111 | 34.11% |
| COST250321C00655000 | 2024-05-01 10:45AM EDT | 2025-03-21 | 118.96 | 135.50 | 140.70 | +118.96 | - | - | 1 | 34.36% |
| COST250620C00655000 | 2024-04-22 11:56AM EDT | 2025-06-20 | 122.63 | 146.05 | 153.00 | 0.00 | - | 24 | 26 | 34.84% |
| COST260116C00655000 | 2024-04-30 9:49AM EDT | 2026-01-16 | 156.00 | 170.00 | 177.30 | 0.00 | - | 2 | 52 | 35.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00655000 | 2024-05-02 3:35PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.10 | 0.00 | - | 48 | 80 | 45.31% |
| COST240517P00655000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.16 | 0.12 | 0.24 | -0.21 | -56.76% | 24 | 486 | 32.81% |
| COST240524P00655000 | 2024-05-03 12:43PM EDT | 2024-05-24 | 0.54 | 0.23 | 0.46 | -0.48 | -47.06% | 1 | 52 | 28.80% |
| COST240531P00655000 | 2024-05-03 1:39PM EDT | 2024-05-31 | 1.55 | 1.34 | 1.65 | -0.98 | -38.74% | 17 | 24 | 31.43% |
| COST240607P00655000 | 2024-04-30 10:22AM EDT | 2024-06-07 | 3.50 | 1.49 | 2.16 | +3.50 | - | - | 5 | 29.70% |
| COST240614P00655000 | 2024-05-02 3:35PM EDT | 2024-06-14 | 3.49 | 0.87 | 6.30 | +3.49 | - | - | 2 | 36.44% |
| COST240621P00655000 | 2024-05-03 3:06PM EDT | 2024-06-21 | 2.55 | 2.38 | 2.77 | -1.30 | -33.77% | 13 | 709 | 26.47% |
| COST240719P00655000 | 2024-05-03 11:49AM EDT | 2024-07-19 | 4.59 | 3.95 | 4.45 | -2.85 | -38.31% | 1 | 122 | 23.88% |
| COST240920P00655000 | 2024-05-02 9:44AM EDT | 2024-09-20 | 11.35 | 8.15 | 8.65 | 0.00 | - | 1 | 79 | 21.88% |
| COST241018P00655000 | 2024-05-02 3:27PM EDT | 2024-10-18 | 12.60 | 10.45 | 11.20 | 0.00 | - | 2 | 41 | 22.00% |
| COST241220P00655000 | 2024-04-19 10:53AM EDT | 2024-12-20 | 24.62 | 15.05 | 16.35 | 0.00 | - | 2 | 72 | 21.94% |
| COST250117P00655000 | 2024-05-03 10:00AM EDT | 2025-01-17 | 18.10 | 17.00 | 17.70 | -1.90 | -9.50% | 1 | 107 | 21.46% |
| COST250321P00655000 | 2024-04-18 10:55AM EDT | 2025-03-21 | 28.28 | 20.90 | 22.10 | 0.00 | - | 50 | 86 | 21.36% |
| COST250620P00655000 | 2024-05-03 1:25PM EDT | 2025-06-20 | 27.00 | 25.90 | 29.10 | -1.95 | -6.74% | 2 | 12 | 21.69% |
| COST260116P00655000 | 2024-04-29 10:51AM EDT | 2026-01-16 | 40.95 | 35.45 | 37.75 | 0.00 | - | 7 | 27 | 20.39% |
© 2024 Yahoo. All rights reserved.