Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:675.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00675000 | 2024-04-19 10:08AM EDT | 2024-04-26 | 35.60 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| COST240510C00675000 | 2024-04-18 12:53PM EDT | 2024-05-10 | 41.36 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| COST240517C00675000 | 2024-04-23 3:10PM EDT | 2024-05-17 | 50.46 | 0.00 | 0.00 | 0.00 | - | 9 | 43 | 0.00% |
| COST240621C00675000 | 2024-04-23 3:18PM EDT | 2024-06-21 | 60.00 | 0.00 | 0.00 | 0.00 | - | 8 | 444 | 0.00% |
| COST240719C00675000 | 2024-04-22 10:39AM EDT | 2024-07-19 | 55.39 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| COST240920C00675000 | 2024-04-22 9:35AM EDT | 2024-09-20 | 67.95 | 0.00 | 0.00 | 0.00 | - | 2 | 175 | 0.00% |
| COST241018C00675000 | 2024-04-19 3:59PM EDT | 2024-10-18 | 74.70 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| COST241220C00675000 | 2024-04-02 1:34PM EDT | 2024-12-20 | 85.50 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| COST250117C00675000 | 2024-04-19 12:59PM EDT | 2025-01-17 | 85.16 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| COST250321C00675000 | 2024-04-09 11:02AM EDT | 2025-03-21 | 97.20 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| COST250620C00675000 | 2024-04-22 11:56AM EDT | 2025-06-20 | 108.77 | 0.00 | 0.00 | 0.00 | - | 40 | 144 | 0.00% |
| COST260116C00675000 | 2024-04-08 9:35AM EDT | 2026-01-16 | 131.60 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00675000 | 2024-04-23 3:27PM EDT | 2024-04-26 | 0.08 | 0.00 | 0.00 | 0.00 | - | 35 | 1,539 | 12.50% |
| COST240503P00675000 | 2024-04-23 3:03PM EDT | 2024-05-03 | 0.53 | 0.00 | 0.00 | 0.00 | - | 41 | 198 | 6.25% |
| COST240510P00675000 | 2024-04-23 3:58PM EDT | 2024-05-10 | 1.27 | 0.00 | 0.00 | 0.00 | - | 19 | 257 | 6.25% |
| COST240517P00675000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 2.11 | 0.00 | 0.00 | 0.00 | - | 64 | 494 | 6.25% |
| COST240524P00675000 | 2024-04-23 12:40PM EDT | 2024-05-24 | 2.94 | 0.00 | 0.00 | 0.00 | - | 19 | 55 | 6.25% |
| COST240531P00675000 | 2024-04-23 11:37AM EDT | 2024-05-31 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 3.13% |
| COST240621P00675000 | 2024-04-23 3:33PM EDT | 2024-06-21 | 8.45 | 0.00 | 0.00 | 0.00 | - | 9 | 281 | 3.13% |
| COST240719P00675000 | 2024-04-23 1:58PM EDT | 2024-07-19 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 3.13% |
| COST240920P00675000 | 2024-04-19 12:36PM EDT | 2024-09-20 | 23.13 | 0.00 | 0.00 | 0.00 | - | 13 | 275 | 1.56% |
| COST241018P00675000 | 2024-04-18 3:47PM EDT | 2024-10-18 | 23.50 | 0.00 | 0.00 | 0.00 | - | 11 | 68 | 1.56% |
| COST241220P00675000 | 2024-04-08 2:15PM EDT | 2024-12-20 | 27.40 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 1.56% |
| COST250117P00675000 | 2024-04-15 10:06AM EDT | 2025-01-17 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 1.56% |
| COST250321P00675000 | 2024-03-14 2:09PM EDT | 2025-03-21 | 30.20 | 28.30 | 30.25 | 0.00 | - | 1 | 11 | 19.06% |
| COST250620P00675000 | 2024-04-15 1:19PM EDT | 2025-06-20 | 36.50 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 1.56% |
| COST260116P00675000 | 2024-04-03 10:12AM EDT | 2026-01-16 | 50.90 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.78% |
© 2024 Yahoo. All rights reserved.