Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:09AM EST. Market open.
Strike:440.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231215C00440000 | 2023-11-06 3:49PM EST | 2023-12-15 | 132.00 | 165.75 | 169.95 | 0.00 | - | - | 3 | 0.00% |
| COST240119C00440000 | 2023-11-30 12:27PM EST | 2024-01-19 | 149.75 | 173.35 | 176.05 | 0.00 | - | 1 | 227 | 59.83% |
| COST240216C00440000 | 2023-12-07 10:47AM EST | 2024-02-16 | 173.85 | 173.60 | 178.35 | 0.00 | - | 2 | 7 | 51.11% |
| COST240621C00440000 | 2023-11-09 11:19AM EST | 2024-06-21 | 143.40 | 183.05 | 187.10 | 0.00 | - | 2 | 27 | 45.67% |
| COST240920C00440000 | 2023-12-07 11:08AM EST | 2024-09-20 | 189.65 | 181.55 | 195.60 | 0.00 | - | - | - | 44.83% |
| COST250117C00440000 | 2023-12-07 11:07AM EST | 2025-01-17 | 197.90 | 197.50 | 202.20 | 0.00 | - | 8 | 101 | 41.91% |
| COST260116C00440000 | 2023-10-23 2:46PM EST | 2026-01-16 | 174.20 | 196.45 | 204.15 | 0.00 | - | - | 1 | 31.31% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231215P00440000 | 2023-11-17 11:17AM EST | 2023-12-15 | 0.09 | 0.00 | 0.05 | 0.00 | - | 11 | 30 | 75.39% |
| COST231229P00440000 | 2023-12-07 10:42AM EST | 2023-12-29 | 0.03 | 0.00 | 0.12 | 0.00 | - | 10 | 16 | 53.03% |
| COST240119P00440000 | 2023-12-01 11:01AM EST | 2024-01-19 | 0.14 | 0.03 | 0.12 | 0.00 | - | 35 | 754 | 37.94% |
| COST240216P00440000 | 2023-12-07 11:49AM EST | 2024-02-16 | 0.32 | 0.20 | 0.31 | 0.00 | - | 10 | 105 | 33.13% |
| COST240419P00440000 | 2023-11-15 3:51PM EST | 2024-04-19 | 1.69 | 0.93 | 1.08 | 0.00 | - | 1 | 24 | 29.11% |
| COST240621P00440000 | 2023-12-05 12:36PM EST | 2024-06-21 | 2.40 | 2.09 | 2.30 | 0.00 | - | 2 | 277 | 27.67% |
| COST240719P00440000 | 2023-11-24 10:18AM EST | 2024-07-19 | 3.25 | 2.47 | 2.97 | 0.00 | - | 12 | 10 | 27.34% |
| COST240920P00440000 | 2023-12-05 11:00AM EST | 2024-09-20 | 4.05 | 3.00 | 4.75 | 0.00 | - | 1 | 13 | 26.98% |
| COST250117P00440000 | 2023-12-04 9:52AM EST | 2025-01-17 | 7.22 | 6.50 | 6.85 | 0.00 | - | 1 | 248 | 24.99% |
| COST250620P00440000 | 2023-11-17 1:32PM EST | 2025-06-20 | 13.55 | 9.30 | 10.65 | 0.00 | - | 3 | 7 | 24.26% |
| COST260116P00440000 | 2023-12-07 1:27PM EST | 2026-01-16 | 13.80 | 12.00 | 14.80 | 0.00 | - | 1 | 6 | 23.09% |
© 2023 Yahoo. All rights reserved.