Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:685.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419C00685000 | 2024-04-18 3:23PM EDT | 2024-04-19 | 26.52 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| COST240426C00685000 | 2024-03-15 9:46AM EDT | 2024-04-26 | 51.59 | 45.25 | 50.65 | 0.00 | - | 1 | 2 | 80.54% |
| COST240510C00685000 | 2024-04-09 1:48PM EDT | 2024-05-10 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240517C00685000 | 2024-04-17 1:13PM EDT | 2024-05-17 | 36.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240621C00685000 | 2024-04-17 11:39AM EDT | 2024-06-21 | 48.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240719C00685000 | 2024-04-10 1:43PM EDT | 2024-07-19 | 59.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240920C00685000 | 2024-04-17 10:40AM EDT | 2024-09-20 | 66.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST241018C00685000 | 2024-04-18 10:35AM EDT | 2024-10-18 | 74.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST241220C00685000 | 2024-04-02 11:09AM EDT | 2024-12-20 | 81.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117C00685000 | 2024-04-17 9:37AM EDT | 2025-01-17 | 91.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250321C00685000 | 2024-04-10 11:36AM EDT | 2025-03-21 | 96.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250620C00685000 | 2024-04-18 12:36PM EDT | 2025-06-20 | 107.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COST260116C00685000 | 2024-04-12 11:40AM EDT | 2026-01-16 | 139.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419P00685000 | 2024-04-18 3:57PM EDT | 2024-04-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| COST240426P00685000 | 2024-04-18 3:46PM EDT | 2024-04-26 | 1.32 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| COST240503P00685000 | 2024-04-18 3:57PM EDT | 2024-05-03 | 3.09 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| COST240510P00685000 | 2024-04-18 3:30PM EDT | 2024-05-10 | 4.67 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| COST240517P00685000 | 2024-04-18 3:32PM EDT | 2024-05-17 | 5.98 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| COST240524P00685000 | 2024-04-18 3:30PM EDT | 2024-05-24 | 7.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COST240531P00685000 | 2024-04-18 10:40AM EDT | 2024-05-31 | 10.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COST240621P00685000 | 2024-04-18 11:10AM EDT | 2024-06-21 | 13.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST240719P00685000 | 2024-04-18 2:25PM EDT | 2024-07-19 | 17.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| COST240920P00685000 | 2024-04-12 11:42AM EDT | 2024-09-20 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST241018P00685000 | 2024-04-11 3:29PM EDT | 2024-10-18 | 20.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| COST241220P00685000 | 2024-04-16 12:34PM EDT | 2024-12-20 | 31.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COST250117P00685000 | 2024-04-11 1:48PM EDT | 2025-01-17 | 27.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| COST250321P00685000 | 2024-04-12 9:51AM EDT | 2025-03-21 | 32.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| COST250620P00685000 | 2024-04-16 12:43PM EDT | 2025-06-20 | 42.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COST260116P00685000 | 2024-04-17 1:23PM EDT | 2026-01-16 | 52.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.