Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Strike:920.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240531C00920000 | 2024-05-22 10:31AM EDT | 2024-05-31 | 0.56 | 0.43 | 0.59 | +0.11 | +24.44% | 6 | 18 | 42.14% |
| COST240607C00920000 | 2024-05-22 11:09AM EDT | 2024-06-07 | 0.80 | 0.71 | 0.86 | +0.15 | +23.08% | 3 | 14 | 34.46% |
| COST240614C00920000 | 2024-05-21 3:21PM EDT | 2024-06-14 | 0.83 | 0.87 | 1.03 | 0.00 | - | 2 | 3 | 29.97% |
| COST240621C00920000 | 2024-05-21 11:20AM EDT | 2024-06-21 | 1.00 | 1.15 | 1.31 | 0.00 | - | 6 | 430 | 27.60% |
| COST240628C00920000 | 2024-05-20 9:38AM EDT | 2024-06-28 | 1.16 | 1.23 | 1.90 | 0.00 | - | 1 | 7 | 26.92% |
| COST240719C00920000 | 2024-05-21 3:01PM EDT | 2024-07-19 | 3.05 | 2.84 | 3.05 | +0.45 | +17.31% | 1 | 64 | 24.09% |
| COST240920C00920000 | 2024-05-21 10:50AM EDT | 2024-09-20 | 7.45 | 8.40 | 8.70 | 0.00 | - | 3 | 26 | 22.60% |
| COST241018C00920000 | 2024-05-16 12:12PM EDT | 2024-10-18 | 13.19 | 12.80 | 13.30 | 0.00 | - | 1 | 7 | 23.71% |
| COST241220C00920000 | 2024-05-21 11:30AM EDT | 2024-12-20 | 19.65 | 21.90 | 22.30 | 0.00 | - | 5 | 35 | 24.65% |
| COST250117C00920000 | 2024-05-16 10:26AM EDT | 2025-01-17 | 24.90 | 25.35 | 26.00 | 0.00 | - | 2 | 423 | 24.87% |
| COST250321C00920000 | 2024-04-10 1:59PM EDT | 2025-03-21 | 13.20 | 28.65 | 31.55 | 0.00 | - | 2 | 49 | 24.33% |
| COST250620C00920000 | 2024-05-14 12:41PM EDT | 2025-06-20 | 37.65 | 47.50 | 48.75 | 0.00 | - | 3 | 28 | 26.97% |
| COST260116C00920000 | 2024-05-14 11:26AM EDT | 2026-01-16 | 62.87 | 73.65 | 76.55 | 0.00 | - | 2 | 22 | 28.76% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240531P00920000 | 2024-04-23 2:33PM EDT | 2024-05-31 | 197.25 | 112.65 | 119.10 | 0.00 | - | - | 0 | 55.53% |
| COST240621P00920000 | 2024-04-25 3:51PM EDT | 2024-06-21 | 198.37 | 112.65 | 118.55 | 0.00 | - | - | 0 | 29.81% |
| COST240719P00920000 | 2024-04-25 3:51PM EDT | 2024-07-19 | 198.43 | 112.75 | 121.40 | 0.00 | - | 4 | 0 | 27.05% |
| COST241018P00920000 | 2024-05-10 10:45AM EDT | 2024-10-18 | 139.65 | 114.30 | 122.35 | 0.00 | - | - | 10 | 17.89% |
| COST241220P00920000 | 2024-03-01 1:54PM EDT | 2024-12-20 | 171.49 | 183.00 | 191.95 | 0.00 | - | 2 | 0 | 47.98% |
© 2024 Yahoo. All rights reserved.