Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:780.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00780000 | 2024-05-10 3:58PM EDT | 2024-05-10 | 7.15 | 4.70 | 10.00 | +4.56 | +176.06% | 3,313 | 1,667 | 34.82% |
| COST240517C00780000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 12.15 | 12.00 | 12.55 | +3.95 | +48.17% | 933 | 960 | 18.31% |
| COST240524C00780000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 16.31 | 15.85 | 16.55 | +4.31 | +35.92% | 105 | 383 | 19.93% |
| COST240531C00780000 | 2024-05-10 3:43PM EDT | 2024-05-31 | 23.11 | 22.20 | 24.75 | +3.36 | +17.01% | 110 | 156 | 27.31% |
| COST240607C00780000 | 2024-05-10 3:58PM EDT | 2024-06-07 | 25.50 | 22.70 | 27.45 | +3.50 | +15.91% | 104 | 163 | 26.88% |
| COST240614C00780000 | 2024-05-10 3:39PM EDT | 2024-06-14 | 27.25 | 27.60 | 29.30 | +3.14 | +13.02% | 20 | 28 | 26.02% |
| COST240621C00780000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 28.85 | 28.70 | 29.80 | +3.90 | +15.63% | 151 | 582 | 24.28% |
| COST240628C00780000 | 2024-05-10 3:38PM EDT | 2024-06-28 | 30.02 | 29.35 | 34.35 | +3.37 | +12.65% | 26 | 7 | 26.47% |
| COST240719C00780000 | 2024-05-10 3:46PM EDT | 2024-07-19 | 35.70 | 34.45 | 36.70 | +4.00 | +12.62% | 52 | 210 | 23.93% |
| COST240920C00780000 | 2024-05-10 3:44PM EDT | 2024-09-20 | 49.66 | 49.70 | 50.50 | +3.85 | +8.40% | 49 | 538 | 24.73% |
| COST241018C00780000 | 2024-05-10 12:01PM EDT | 2024-10-18 | 56.45 | 57.20 | 58.20 | +3.95 | +7.52% | 6 | 71 | 26.21% |
| COST241220C00780000 | 2024-05-10 2:55PM EDT | 2024-12-20 | 69.00 | 70.10 | 71.60 | +4.30 | +6.65% | 8 | 122 | 27.73% |
| COST250117C00780000 | 2024-05-10 3:47PM EDT | 2025-01-17 | 74.81 | 74.20 | 76.10 | +4.62 | +6.58% | 12 | 135 | 27.89% |
| COST250321C00780000 | 2024-05-10 9:35AM EDT | 2025-03-21 | 81.72 | 85.00 | 87.90 | +9.71 | +13.48% | 4 | 7 | 29.04% |
| COST250620C00780000 | 2024-05-10 3:37PM EDT | 2025-06-20 | 100.98 | 99.40 | 103.05 | +5.74 | +6.03% | 12 | 18 | 30.23% |
| COST260116C00780000 | 2024-05-10 9:52AM EDT | 2026-01-16 | 126.48 | 126.80 | 132.95 | +7.48 | +6.29% | 1 | 124 | 32.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00780000 | 2024-05-10 3:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -3.69 | -99.73% | 2,604 | 150 | 7.42% |
| COST240517P00780000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 4.39 | 4.25 | 4.60 | -4.16 | -48.65% | 774 | 142 | 16.56% |
| COST240524P00780000 | 2024-05-10 3:50PM EDT | 2024-05-24 | 7.59 | 7.40 | 7.70 | -3.61 | -32.23% | 132 | 174 | 17.23% |
| COST240531P00780000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 14.69 | 14.35 | 15.00 | -4.11 | -21.86% | 135 | 16 | 23.94% |
| COST240607P00780000 | 2024-05-10 2:39PM EDT | 2024-06-07 | 17.35 | 15.75 | 16.50 | -2.80 | -13.90% | 22 | 1 | 22.58% |
| COST240614P00780000 | 2024-05-10 2:26PM EDT | 2024-06-14 | 17.70 | 13.15 | 18.05 | -8.81 | -33.23% | 7 | 1 | 21.86% |
| COST240621P00780000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 17.96 | 17.70 | 19.65 | -4.04 | -18.36% | 149 | 106 | 21.51% |
| COST240628P00780000 | 2024-05-10 9:34AM EDT | 2024-06-28 | 22.74 | 18.05 | 22.40 | -1.07 | -4.49% | 1 | 10 | 22.34% |
| COST240719P00780000 | 2024-05-10 3:09PM EDT | 2024-07-19 | 22.85 | 21.45 | 22.00 | -3.09 | -11.91% | 3 | 94 | 18.46% |
| COST240920P00780000 | 2024-05-10 3:34PM EDT | 2024-09-20 | 30.20 | 29.30 | 30.00 | -3.25 | -9.72% | 245 | 535 | 17.69% |
| COST241018P00780000 | 2024-05-10 10:01AM EDT | 2024-10-18 | 35.75 | 33.70 | 34.45 | -1.83 | -4.87% | 3 | 4 | 18.24% |
| COST241220P00780000 | 2024-03-21 10:53AM EDT | 2024-12-20 | 59.54 | 82.30 | 87.55 | 0.00 | - | 1 | 70 | 37.26% |
| COST250117P00780000 | 2024-05-10 9:53AM EDT | 2025-01-17 | 44.80 | 42.65 | 44.25 | -2.32 | -4.92% | 7 | 160 | 18.38% |
| COST250321P00780000 | 2024-04-22 2:53PM EDT | 2025-03-21 | 83.00 | 44.45 | 51.25 | 0.00 | - | 13 | 8 | 18.87% |
| COST250620P00780000 | 2024-05-10 3:50PM EDT | 2025-06-20 | 56.30 | 54.30 | 60.95 | -2.85 | -4.82% | 5 | 6 | 19.58% |
| COST260116P00780000 | 2024-05-08 10:22AM EDT | 2026-01-16 | 75.00 | 65.80 | 70.35 | 0.00 | - | 1 | 16 | 18.24% |
© 2024 Yahoo. All rights reserved.