Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:860.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00860000 | 2024-05-03 1:17PM EDT | 2024-05-10 | 0.04 | 0.01 | 0.24 | 0.00 | - | 301 | 283 | 47.17% |
| COST240517C00860000 | 2024-04-18 12:53PM EDT | 2024-05-17 | 0.16 | 0.03 | 0.36 | 0.00 | - | 1 | 123 | 35.30% |
| COST240531C00860000 | 2024-04-25 2:02PM EDT | 2024-05-31 | 0.47 | 0.44 | 0.85 | 0.00 | - | 1 | 2 | 28.69% |
| COST240621C00860000 | 2024-05-02 12:40PM EDT | 2024-06-21 | 0.93 | 1.33 | 1.52 | -0.10 | -9.71% | 1 | 355 | 24.22% |
| COST240719C00860000 | 2024-05-03 3:13PM EDT | 2024-07-19 | 3.00 | 2.84 | 3.05 | +0.61 | +25.52% | 40 | 198 | 22.58% |
| COST240920C00860000 | 2024-05-02 12:54PM EDT | 2024-09-20 | 5.65 | 7.60 | 7.95 | 0.00 | - | 1 | 79 | 21.94% |
| COST241018C00860000 | 2024-05-02 3:36PM EDT | 2024-10-18 | 9.80 | 11.25 | 11.80 | 0.00 | - | 48 | 59 | 22.96% |
| COST241220C00860000 | 2024-04-30 12:20PM EDT | 2024-12-20 | 14.00 | 19.25 | 19.85 | 0.00 | - | 1 | 15 | 24.10% |
| COST250117C00860000 | 2024-04-19 10:14AM EDT | 2025-01-17 | 23.30 | 22.30 | 23.55 | +8.65 | +59.04% | 1 | 71 | 24.56% |
| COST250321C00860000 | 2024-05-02 11:49AM EDT | 2025-03-21 | 26.16 | 30.20 | 31.70 | 0.00 | - | 1 | 29 | 25.41% |
| COST250620C00860000 | 2024-04-01 11:01AM EDT | 2025-06-20 | 34.40 | 33.80 | 35.80 | 0.00 | - | 2 | 26 | 23.88% |
| COST260116C00860000 | 2024-04-19 2:01PM EDT | 2026-01-16 | 48.40 | 63.80 | 68.55 | 0.00 | - | 1 | 76 | 28.33% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00860000 | 2024-03-01 4:35PM EDT | 2024-05-17 | 109.72 | 123.00 | 132.00 | 0.00 | - | 40 | 0 | 78.56% |
| COST240621P00860000 | 2024-03-05 12:43PM EDT | 2024-06-21 | 102.45 | 150.00 | 158.50 | 0.00 | - | 5 | 0 | 71.74% |
| COST240719P00860000 | 2024-05-02 10:50AM EDT | 2024-07-19 | 131.87 | 111.35 | 121.00 | 0.00 | - | 2 | 0 | 25.60% |
| COST240920P00860000 | 2023-12-14 12:02PM EDT | 2024-09-20 | 227.14 | 196.35 | 203.80 | 0.00 | - | - | 0 | 68.32% |
| COST250117P00860000 | 2024-04-02 2:44PM EDT | 2025-01-17 | 150.28 | 126.05 | 131.80 | 0.00 | - | 1 | 0 | 20.67% |
| COST250620P00860000 | 2024-03-21 1:43PM EDT | 2025-06-20 | 120.10 | 149.80 | 154.95 | 0.00 | - | - | 1 | 24.98% |
| COST260116P00860000 | 2024-02-27 12:27PM EDT | 2026-01-16 | 129.95 | 132.05 | 139.65 | 0.00 | - | - | 1 | 15.88% |
© 2024 Yahoo. All rights reserved.