Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:880.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00880000 | 2024-04-19 3:15PM EDT | 2024-05-17 | 0.10 | 0.03 | 0.66 | 0.00 | - | 3 | 110 | 40.36% |
| COST240524C00880000 | 2024-04-16 1:08PM EDT | 2024-05-24 | 0.24 | 0.03 | 3.95 | 0.00 | - | - | 1 | 49.41% |
| COST240621C00880000 | 2024-04-22 2:16PM EDT | 2024-06-21 | 0.68 | 0.68 | 0.89 | 0.00 | - | 1 | 124 | 25.56% |
| COST240719C00880000 | 2024-04-23 1:01PM EDT | 2024-07-19 | 1.32 | 1.43 | 1.62 | 0.00 | - | 1 | 48 | 23.19% |
| COST240920C00880000 | 2024-04-24 3:12PM EDT | 2024-09-20 | 3.66 | 4.10 | 4.35 | 0.00 | - | 2 | 41 | 21.76% |
| COST241018C00880000 | 2024-04-23 3:24PM EDT | 2024-10-18 | 5.80 | 6.45 | 7.15 | 0.00 | - | 1 | 17 | 22.80% |
| COST241220C00880000 | 2024-04-25 2:22PM EDT | 2024-12-20 | 11.35 | 11.95 | 13.00 | 0.00 | - | 1 | 39 | 23.64% |
| COST250117C00880000 | 2024-04-25 9:30AM EDT | 2025-01-17 | 14.00 | 14.35 | 15.30 | 0.00 | - | 1 | 194 | 23.70% |
| COST250321C00880000 | 2024-03-27 11:30AM EDT | 2025-03-21 | 23.25 | 20.90 | 22.00 | 0.00 | - | 5 | 6 | 24.54% |
| COST250620C00880000 | 2024-03-22 9:30AM EDT | 2025-06-20 | 34.23 | 24.30 | 26.60 | 0.00 | - | 1 | 1 | 23.54% |
| COST260116C00880000 | 2024-04-17 9:36AM EDT | 2026-01-16 | 48.24 | 48.95 | 55.05 | 0.00 | - | 1 | 11 | 27.53% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P00880000 | 2024-03-01 1:24PM EDT | 2024-06-21 | 132.02 | 143.00 | 152.00 | 0.00 | - | 2 | 0 | 26.91% |
| COST240719P00880000 | 2024-03-05 10:55AM EDT | 2024-07-19 | 119.25 | 164.00 | 172.85 | 0.00 | - | 6 | 0 | 48.83% |
| COST240920P00880000 | 2024-03-06 4:14PM EDT | 2024-09-20 | 119.10 | 161.55 | 170.45 | 0.00 | - | 2 | 0 | 35.15% |
| COST241220P00880000 | 2024-03-04 12:11PM EDT | 2024-12-20 | 123.45 | 171.20 | 178.50 | 0.00 | - | 15 | 0 | 31.88% |
| COST250117P00880000 | 2024-03-08 3:55PM EDT | 2025-01-17 | 153.81 | 161.55 | 169.60 | 0.00 | - | 18 | 0 | 25.65% |
| COST260116P00880000 | 2024-02-28 4:04PM EDT | 2026-01-16 | 141.00 | 148.00 | 157.00 | 0.00 | - | - | 1 | 11.58% |
© 2024 Yahoo. All rights reserved.