Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:350.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231215C00350000 | 2023-11-16 9:30AM EST | 2023-12-15 | 237.77 | 244.70 | 248.65 | 0.00 | - | - | 1 | 124.27% |
| COST231222C00350000 | 2023-11-10 11:17AM EST | 2023-12-22 | 224.55 | 244.70 | 251.20 | 0.00 | - | - | 1 | 123.76% |
| COST240119C00350000 | 2023-11-14 9:30AM EST | 2024-01-19 | 235.30 | 246.70 | 250.35 | 0.00 | - | 2 | 44 | 84.23% |
| COST240621C00350000 | 2023-04-19 11:44AM EST | 2024-06-21 | 169.86 | 167.10 | 171.95 | 0.00 | - | 2 | 16 | 0.00% |
| COST250117C00350000 | 2023-11-30 2:22PM EST | 2025-01-17 | 257.57 | 262.65 | 266.45 | 0.00 | - | 3 | 43 | 50.45% |
| COST250620C00350000 | 2023-10-04 1:57PM EST | 2025-06-20 | 252.09 | 236.15 | 241.80 | 0.00 | - | 2 | 4 | 0.00% |
| COST260116C00350000 | 2023-10-10 2:43PM EST | 2026-01-16 | 250.45 | 246.85 | 252.85 | 0.00 | - | 30 | 30 | 26.34% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231215P00350000 | 2023-11-10 2:43PM EST | 2023-12-15 | 0.02 | 0.00 | 0.06 | 0.00 | - | 9 | 5 | 93.75% |
| COST231222P00350000 | 2023-11-22 12:29PM EST | 2023-12-22 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 1 | 82.23% |
| COST240119P00350000 | 2023-11-29 2:06PM EST | 2024-01-19 | 0.04 | 0.01 | 0.08 | 0.00 | - | 8 | 970 | 50.59% |
| COST240216P00350000 | 2023-11-28 12:21PM EST | 2024-02-16 | 0.05 | 0.04 | 0.14 | 0.00 | - | 18 | 57 | 45.02% |
| COST240419P00350000 | 2023-11-22 3:44PM EST | 2024-04-19 | 0.35 | 0.15 | 0.36 | 0.00 | - | 2 | 116 | 37.21% |
| COST240621P00350000 | 2023-11-29 12:32PM EST | 2024-06-21 | 0.69 | 0.51 | 0.76 | 0.00 | - | 1 | 392 | 34.20% |
| COST240719P00350000 | 2023-11-28 12:38PM EST | 2024-07-19 | 0.78 | 0.54 | 0.94 | 0.00 | - | 1 | 99 | 33.11% |
| COST240920P00350000 | 2023-11-24 12:17PM EST | 2024-09-20 | 1.21 | 0.00 | 3.85 | 0.00 | - | 2 | 2 | 37.93% |
| COST250117P00350000 | 2023-11-27 1:14PM EST | 2025-01-17 | 2.35 | 1.40 | 4.00 | 0.00 | - | 2 | 112 | 32.25% |
| COST250620P00350000 | 2023-11-27 10:29AM EST | 2025-06-20 | 3.70 | 1.72 | 9.60 | 0.00 | - | 1 | 15 | 34.14% |
| COST260116P00350000 | 2023-11-30 9:54AM EST | 2026-01-16 | 5.55 | 1.00 | 10.05 | 0.00 | - | 2 | 64 | 29.53% |
© 2023 Yahoo. All rights reserved.