Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00800000 | 2024-04-25 9:41AM EDT | 2024-05-03 | 0.06 | 0.01 | 0.34 | 0.00 | - | 1 | 43 | 34.13% |
| COST240510C00800000 | 2024-04-25 11:22AM EDT | 2024-05-10 | 0.13 | 0.10 | 0.22 | 0.00 | - | 1 | 18 | 22.56% |
| COST240517C00800000 | 2024-04-26 3:50PM EDT | 2024-05-17 | 0.44 | 0.36 | 0.49 | +0.13 | +41.94% | 70 | 882 | 20.95% |
| COST240524C00800000 | 2024-04-25 10:37AM EDT | 2024-05-24 | 0.83 | 0.67 | 0.85 | +0.16 | +23.88% | 1 | 76 | 20.12% |
| COST240531C00800000 | 2024-04-26 1:40PM EDT | 2024-05-31 | 2.75 | 2.67 | 2.99 | +0.52 | +23.32% | 7 | 437 | 24.23% |
| COST240621C00800000 | 2024-04-26 3:45PM EDT | 2024-06-21 | 5.35 | 4.50 | 5.15 | +0.80 | +17.58% | 46 | 1,314 | 22.61% |
| COST240719C00800000 | 2024-04-26 3:17PM EDT | 2024-07-19 | 8.25 | 8.10 | 8.55 | +1.75 | +26.92% | 21 | 307 | 22.13% |
| COST240920C00800000 | 2024-04-26 3:43PM EDT | 2024-09-20 | 16.90 | 16.40 | 16.95 | +1.35 | +8.68% | 11 | 182 | 22.50% |
| COST241018C00800000 | 2024-04-26 3:45PM EDT | 2024-10-18 | 22.75 | 21.35 | 22.60 | +2.25 | +10.98% | 4 | 83 | 23.84% |
| COST241220C00800000 | 2024-04-26 1:23PM EDT | 2024-12-20 | 31.80 | 31.85 | 32.80 | +1.55 | +5.12% | 2 | 195 | 25.17% |
| COST250117C00800000 | 2024-04-26 2:20PM EDT | 2025-01-17 | 36.25 | 35.50 | 36.45 | +2.50 | +7.41% | 15 | 835 | 25.37% |
| COST250321C00800000 | 2024-04-26 2:59PM EDT | 2025-03-21 | 45.00 | 44.30 | 46.10 | -1.80 | -3.85% | 8 | 38 | 26.44% |
| COST250620C00800000 | 2024-04-26 3:59PM EDT | 2025-06-20 | 57.54 | 54.75 | 59.90 | +9.54 | +19.88% | 15 | 242 | 27.91% |
| COST260116C00800000 | 2024-04-24 12:38PM EDT | 2026-01-16 | 75.62 | 79.45 | 83.70 | 0.00 | - | 1 | 67 | 29.05% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00800000 | 2024-04-25 3:51PM EDT | 2024-05-17 | 78.78 | 66.95 | 74.45 | 0.00 | - | 1 | 0 | 33.10% |
| COST240531P00800000 | 2024-04-15 11:27AM EDT | 2024-05-31 | 68.65 | 67.15 | 75.95 | 0.00 | - | - | 1 | 28.58% |
| COST240621P00800000 | 2024-04-26 11:01AM EDT | 2024-06-21 | 72.89 | 70.50 | 74.25 | -5.72 | -7.28% | 2 | 7 | 19.95% |
| COST240719P00800000 | 2024-04-24 12:27PM EDT | 2024-07-19 | 80.16 | 68.50 | 77.75 | 0.00 | - | 1 | 17 | 20.48% |
| COST240920P00800000 | 2024-04-03 2:29PM EDT | 2024-09-20 | 96.16 | 72.00 | 77.60 | 0.00 | - | 1 | 43 | 15.37% |
| COST241018P00800000 | 2024-04-15 11:25AM EDT | 2024-10-18 | 76.50 | 77.00 | 79.95 | 0.00 | - | 3 | 4 | 15.76% |
| COST241220P00800000 | 2024-04-04 11:59AM EDT | 2024-12-20 | 93.40 | 79.80 | 84.35 | 0.00 | - | 2 | 36 | 15.95% |
| COST250117P00800000 | 2024-04-23 2:00PM EDT | 2025-01-17 | 88.10 | 79.00 | 86.45 | 0.00 | - | 1 | 48 | 16.12% |
| COST250321P00800000 | 2024-04-04 11:48AM EDT | 2025-03-21 | 97.95 | 84.30 | 88.40 | 0.00 | - | 1 | 2 | 15.33% |
| COST260116P00800000 | 2024-04-12 11:01AM EDT | 2026-01-16 | 100.87 | 97.15 | 105.00 | 0.00 | - | 5 | 64 | 15.89% |
© 2024 Yahoo. All rights reserved.