Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:785.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00785000 | 2024-05-16 3:58PM EDT | 2024-05-17 | 9.05 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 0.00% |
| COST240524C00785000 | 2024-05-16 3:57PM EDT | 2024-05-24 | 14.95 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| COST240531C00785000 | 2024-05-16 3:28PM EDT | 2024-05-31 | 25.40 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| COST240607C00785000 | 2024-05-16 1:03PM EDT | 2024-06-07 | 31.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| COST240614C00785000 | 2024-05-16 3:30PM EDT | 2024-06-14 | 29.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240621C00785000 | 2024-05-16 3:56PM EDT | 2024-06-21 | 30.47 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| COST240628C00785000 | 2024-05-16 3:31PM EDT | 2024-06-28 | 32.48 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COST240719C00785000 | 2024-05-16 3:39PM EDT | 2024-07-19 | 37.28 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| COST240920C00785000 | 2024-05-16 12:00PM EDT | 2024-09-20 | 55.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST241018C00785000 | 2024-05-16 10:59AM EDT | 2024-10-18 | 64.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST241220C00785000 | 2024-05-16 1:32PM EDT | 2024-12-20 | 76.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST250117C00785000 | 2024-05-16 3:11PM EDT | 2025-01-17 | 78.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| COST250321C00785000 | 2024-05-15 2:24PM EDT | 2025-03-21 | 84.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620C00785000 | 2024-05-16 10:53AM EDT | 2025-06-20 | 109.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116C00785000 | 2024-05-16 10:26AM EDT | 2026-01-16 | 136.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00785000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.78 | 0.00 | 0.00 | 0.00 | - | 964 | 0 | 6.25% |
| COST240524P00785000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 5.00 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 1.56% |
| COST240531P00785000 | 2024-05-16 12:44PM EDT | 2024-05-31 | 11.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| COST240607P00785000 | 2024-05-16 1:18PM EDT | 2024-06-07 | 12.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| COST240614P00785000 | 2024-05-16 2:54PM EDT | 2024-06-14 | 14.72 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| COST240621P00785000 | 2024-05-16 3:14PM EDT | 2024-06-21 | 16.17 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.78% |
| COST240628P00785000 | 2024-05-16 3:46PM EDT | 2024-06-28 | 18.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COST240719P00785000 | 2024-05-16 11:57AM EDT | 2024-07-19 | 18.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| COST240920P00785000 | 2024-05-16 2:32PM EDT | 2024-09-20 | 28.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| COST241018P00785000 | 2024-05-16 10:56AM EDT | 2024-10-18 | 31.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| COST241220P00785000 | 2024-05-16 10:45AM EDT | 2024-12-20 | 38.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| COST250117P00785000 | 2024-05-16 9:38AM EDT | 2025-01-17 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| COST250321P00785000 | 2024-05-13 9:52AM EDT | 2025-03-21 | 52.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.20% |
| COST250620P00785000 | 2024-05-13 1:29PM EDT | 2025-06-20 | 62.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| COST260116P00785000 | 2024-05-16 9:44AM EDT | 2026-01-16 | 68.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.