Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:665.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00665000 | 2024-04-24 3:37PM EDT | 2024-05-10 | 60.95 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| COST240517C00665000 | 2024-05-06 10:35AM EDT | 2024-05-17 | 83.35 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| COST240524C00665000 | 2024-05-08 3:38PM EDT | 2024-05-24 | 101.25 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| COST240531C00665000 | 2024-05-06 3:36PM EDT | 2024-05-31 | 91.79 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| COST240607C00665000 | 2024-05-01 3:42PM EDT | 2024-06-07 | 69.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| COST240621C00665000 | 2024-05-07 11:28AM EDT | 2024-06-21 | 110.03 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 0.00% |
| COST240719C00665000 | 2024-05-07 11:14AM EDT | 2024-07-19 | 114.70 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| COST240920C00665000 | 2024-05-07 12:58PM EDT | 2024-09-20 | 123.15 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| COST241018C00665000 | 2024-05-06 9:43AM EDT | 2024-10-18 | 109.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| COST241220C00665000 | 2024-03-08 4:18PM EDT | 2024-12-20 | 111.24 | 94.45 | 97.00 | 0.00 | - | 5 | 7 | 0.00% |
| COST250117C00665000 | 2024-05-09 11:01AM EDT | 2025-01-17 | 145.99 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 0.00% |
| COST250321C00665000 | 2024-05-06 9:45AM EDT | 2025-03-21 | 132.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COST250620C00665000 | 2024-05-09 12:28PM EDT | 2025-06-20 | 167.25 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 0.00% |
| COST260116C00665000 | 2024-05-07 1:35PM EDT | 2026-01-16 | 184.30 | 0.00 | 0.00 | 0.00 | - | 30 | 121 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00665000 | 2024-05-07 10:38AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 50.00% |
| COST240517P00665000 | 2024-05-08 3:41PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 261 | 25.00% |
| COST240524P00665000 | 2024-05-08 12:55PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 12.50% |
| COST240531P00665000 | 2024-05-09 2:16PM EDT | 2024-05-31 | 0.71 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 12.50% |
| COST240607P00665000 | 2024-05-08 3:30PM EDT | 2024-06-07 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| COST240614P00665000 | 2024-05-08 3:48PM EDT | 2024-06-14 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| COST240621P00665000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 1.18 | 0.00 | 0.00 | 0.00 | - | 26 | 644 | 12.50% |
| COST240719P00665000 | 2024-05-09 3:57PM EDT | 2024-07-19 | 2.30 | 0.00 | 0.00 | 0.00 | - | 12 | 329 | 6.25% |
| COST240920P00665000 | 2024-05-09 11:38AM EDT | 2024-09-20 | 5.88 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 6.25% |
| COST241018P00665000 | 2024-05-09 10:05AM EDT | 2024-10-18 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 6.25% |
| COST241220P00665000 | 2024-05-09 2:10PM EDT | 2024-12-20 | 12.58 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| COST250117P00665000 | 2024-05-09 9:37AM EDT | 2025-01-17 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 3.13% |
| COST250321P00665000 | 2024-05-09 10:04AM EDT | 2025-03-21 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| COST250620P00665000 | 2024-03-08 4:09PM EDT | 2025-06-20 | 34.70 | 35.45 | 37.35 | 0.00 | - | 3 | 133 | 27.14% |
| COST260116P00665000 | 2024-04-25 11:17AM EDT | 2026-01-16 | 45.30 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 3.13% |
© 2024 Yahoo. All rights reserved.