Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00740000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 47.50 | 46.05 | 49.50 | +7.25 | +18.01% | 142 | 550 | 37.70% |
| COST240524C00740000 | 2024-05-10 2:23PM EDT | 2024-05-24 | 47.15 | 46.95 | 50.90 | +4.85 | +11.47% | 57 | 904 | 30.95% |
| COST240531C00740000 | 2024-05-10 2:41PM EDT | 2024-05-31 | 50.82 | 50.95 | 56.25 | +4.43 | +9.55% | 16 | 83 | 35.82% |
| COST240607C00740000 | 2024-05-10 2:41PM EDT | 2024-06-07 | 52.41 | 53.75 | 56.35 | +3.94 | +8.13% | 1 | 121 | 31.17% |
| COST240614C00740000 | 2024-05-10 3:39PM EDT | 2024-06-14 | 54.52 | 54.80 | 57.80 | +13.24 | +32.07% | 3 | 9 | 29.83% |
| COST240621C00740000 | 2024-05-10 3:32PM EDT | 2024-06-21 | 56.25 | 56.20 | 59.40 | +5.21 | +10.21% | 34 | 732 | 29.14% |
| COST240719C00740000 | 2024-05-10 12:26PM EDT | 2024-07-19 | 60.00 | 63.20 | 64.75 | +1.80 | +3.09% | 3 | 277 | 27.30% |
| COST240920C00740000 | 2024-05-10 11:08AM EDT | 2024-09-20 | 72.50 | 75.05 | 77.00 | +2.50 | +3.57% | 1 | 163 | 27.16% |
| COST241018C00740000 | 2024-05-08 11:25AM EDT | 2024-10-18 | 69.62 | 82.90 | 84.25 | 0.00 | - | 3 | 27 | 28.51% |
| COST241220C00740000 | 2024-05-09 12:18PM EDT | 2024-12-20 | 86.77 | 94.95 | 96.80 | 0.00 | - | 4 | 52 | 29.70% |
| COST250117C00740000 | 2024-05-10 12:23PM EDT | 2025-01-17 | 97.50 | 98.95 | 101.40 | +9.00 | +10.17% | 4 | 141 | 29.89% |
| COST250321C00740000 | 2024-05-10 10:38AM EDT | 2025-03-21 | 106.10 | 109.55 | 112.60 | +0.65 | +0.62% | 3 | 23 | 30.84% |
| COST250620C00740000 | 2024-05-03 3:09PM EDT | 2025-06-20 | 121.57 | 122.85 | 127.65 | +25.47 | +26.50% | 3 | 25 | 32.00% |
| COST260116C00740000 | 2024-05-07 10:56AM EDT | 2026-01-16 | 138.30 | 149.60 | 156.15 | 0.00 | - | 1 | 28 | 33.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00740000 | 2024-05-10 3:38PM EDT | 2024-05-17 | 0.21 | 0.16 | 0.21 | -0.26 | -55.32% | 103 | 635 | 22.49% |
| COST240524P00740000 | 2024-05-10 1:22PM EDT | 2024-05-24 | 1.06 | 0.77 | 0.92 | -0.39 | -26.90% | 58 | 86 | 21.03% |
| COST240531P00740000 | 2024-05-10 3:50PM EDT | 2024-05-31 | 4.18 | 3.95 | 4.35 | -1.46 | -25.89% | 31 | 46 | 26.71% |
| COST240607P00740000 | 2024-05-10 3:10PM EDT | 2024-06-07 | 5.35 | 4.80 | 5.20 | -1.36 | -20.27% | 19 | 34 | 24.69% |
| COST240614P00740000 | 2024-05-10 9:54AM EDT | 2024-06-14 | 6.26 | 3.35 | 6.10 | -1.39 | -18.17% | 2 | 8 | 23.49% |
| COST240621P00740000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 6.30 | 6.15 | 6.60 | -1.81 | -22.32% | 162 | 913 | 22.13% |
| COST240719P00740000 | 2024-05-10 3:13PM EDT | 2024-07-19 | 9.90 | 9.15 | 9.55 | -2.25 | -18.52% | 13 | 796 | 20.10% |
| COST240920P00740000 | 2024-05-10 2:41PM EDT | 2024-09-20 | 17.10 | 16.00 | 16.50 | -1.54 | -8.26% | 27 | 211 | 19.15% |
| COST241018P00740000 | 2024-05-10 11:50AM EDT | 2024-10-18 | 21.60 | 19.95 | 20.45 | -4.75 | -18.03% | 17 | 112 | 19.63% |
| COST241220P00740000 | 2024-05-10 10:09AM EDT | 2024-12-20 | 28.93 | 26.75 | 27.45 | -17.67 | -37.92% | 2 | 40 | 19.88% |
| COST250117P00740000 | 2024-05-09 11:51AM EDT | 2025-01-17 | 31.00 | 28.40 | 29.05 | -1.64 | -5.02% | 1 | 334 | 19.42% |
| COST250321P00740000 | 2024-05-08 10:38AM EDT | 2025-03-21 | 39.50 | 33.35 | 35.30 | 0.00 | - | 1 | 3 | 19.74% |
| COST250620P00740000 | 2024-05-07 12:46PM EDT | 2025-06-20 | 46.80 | 39.85 | 42.10 | 0.00 | - | 7 | 22 | 19.63% |
| COST260116P00740000 | 2024-04-09 9:49AM EDT | 2026-01-16 | 74.15 | 54.75 | 59.30 | 0.00 | - | 1 | 28 | 20.48% |
© 2024 Yahoo. All rights reserved.