Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:06PM EST. Market open.
Strike:430.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240119C00430000 | 2023-12-05 10:20AM EST | 2024-01-19 | 180.00 | 178.55 | 181.20 | +9.50 | +5.57% | 1 | 242 | 59.13% |
| COST240216C00430000 | 2023-10-30 2:01PM EST | 2024-02-16 | 133.17 | 159.55 | 166.10 | 0.00 | - | 2 | 8 | 0.00% |
| COST240419C00430000 | 2023-10-26 1:14PM EST | 2024-04-19 | 134.00 | 168.00 | 173.60 | 0.00 | - | 1 | 0 | 0.00% |
| COST240621C00430000 | 2023-11-13 12:29PM EST | 2024-06-21 | 165.05 | 186.15 | 193.20 | 0.00 | - | 1 | 11 | 47.75% |
| COST250117C00430000 | 2023-11-30 10:06AM EST | 2025-01-17 | 184.10 | 199.80 | 207.05 | 0.00 | - | 2 | 69 | 42.82% |
| COST260116C00430000 | 2023-12-01 9:32AM EST | 2026-01-16 | 210.97 | 218.10 | 224.50 | 0.00 | - | 2 | 21 | 38.82% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231208P00430000 | 2023-11-09 3:21PM EST | 2023-12-08 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 59 | 106.25% |
| COST231215P00430000 | 2023-11-21 1:33PM EST | 2023-12-15 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 27 | 67.97% |
| COST231229P00430000 | 2023-12-05 10:46AM EST | 2023-12-29 | 0.01 | 0.00 | 0.04 | -0.17 | -94.44% | 4 | 2 | 46.48% |
| COST240105P00430000 | 2023-12-01 1:37PM EST | 2024-01-05 | 0.03 | 0.00 | 0.28 | 0.00 | - | 2 | 2 | 50.78% |
| COST240119P00430000 | 2023-11-30 3:43PM EST | 2024-01-19 | 0.15 | 0.07 | 0.15 | 0.00 | - | 1 | 1,114 | 39.26% |
| COST240216P00430000 | 2023-11-30 3:46PM EST | 2024-02-16 | 0.39 | 0.20 | 0.34 | 0.00 | - | 1 | 56 | 34.25% |
| COST240419P00430000 | 2023-12-05 10:41AM EST | 2024-04-19 | 0.87 | 0.86 | 1.07 | -0.36 | -29.27% | 5 | 21 | 29.93% |
| COST240621P00430000 | 2023-12-05 10:27AM EST | 2024-06-21 | 2.00 | 1.94 | 2.21 | -0.48 | -19.35% | 1 | 526 | 28.34% |
| COST240920P00430000 | 2023-11-21 3:41PM EST | 2024-09-20 | 4.80 | 0.30 | 7.50 | 0.00 | - | 1 | 2 | 31.46% |
| COST250117P00430000 | 2023-12-04 3:15PM EST | 2025-01-17 | 6.60 | 6.15 | 6.70 | 0.00 | - | 2 | 131 | 25.69% |
| COST250620P00430000 | 2023-12-05 11:35AM EST | 2025-06-20 | 9.55 | 8.20 | 9.80 | -3.95 | -29.26% | 4 | 6 | 24.45% |
| COST260116P00430000 | 2023-11-27 3:02PM EST | 2026-01-16 | 13.75 | 9.15 | 16.40 | 0.00 | - | 1 | 5 | 24.76% |
© 2023 Yahoo. All rights reserved.