Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:450.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231215C00450000 | 2023-11-27 2:06PM EST | 2023-12-15 | 149.46 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| COST240119C00450000 | 2023-11-27 10:51AM EST | 2024-01-19 | 153.00 | 0.00 | 0.00 | 0.00 | - | 1 | 381 | 0.00% |
| COST240216C00450000 | 2023-11-22 2:09PM EST | 2024-02-16 | 145.48 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| COST240419C00450000 | 2023-10-18 11:09AM EST | 2024-04-19 | 140.85 | 138.25 | 140.75 | 0.00 | - | - | 4 | 0.00% |
| COST240621C00450000 | 2023-11-16 12:17PM EST | 2024-06-21 | 149.20 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 0.00% |
| COST240920C00450000 | 2023-11-20 9:30AM EST | 2024-09-20 | 153.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST250117C00450000 | 2023-11-15 12:16PM EST | 2025-01-17 | 180.00 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 0.00% |
| COST250620C00450000 | 2023-10-24 2:20PM EST | 2025-06-20 | 154.11 | 177.05 | 183.70 | 0.00 | - | 6 | 7 | 36.27% |
| COST260116C00450000 | 2023-10-23 1:48PM EST | 2026-01-16 | 169.50 | 188.50 | 195.60 | 0.00 | - | 1 | 24 | 35.78% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231208P00450000 | 2023-11-21 2:38PM EST | 2023-12-08 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| COST231215P00450000 | 2023-12-01 1:15PM EST | 2023-12-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 1,144 | 25.00% |
| COST231222P00450000 | 2023-11-27 10:19AM EST | 2023-12-22 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| COST231229P00450000 | 2023-11-29 10:06AM EST | 2023-12-29 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| COST240119P00450000 | 2023-12-01 1:28PM EST | 2024-01-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 44 | 989 | 12.50% |
| COST240216P00450000 | 2023-11-29 2:09PM EST | 2024-02-16 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 12.50% |
| COST240419P00450000 | 2023-12-01 3:12PM EST | 2024-04-19 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 6.25% |
| COST240621P00450000 | 2023-11-30 2:30PM EST | 2024-06-21 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 630 | 6.25% |
| COST240719P00450000 | 2023-12-01 3:04PM EST | 2024-07-19 | 3.55 | 0.00 | 0.00 | 0.00 | - | 15 | 146 | 6.25% |
| COST240920P00450000 | 2023-12-01 11:58AM EST | 2024-09-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| COST250117P00450000 | 2023-12-01 11:52AM EST | 2025-01-17 | 8.35 | 0.00 | 0.00 | 0.00 | - | 21 | 977 | 6.25% |
| COST250620P00450000 | 2023-11-27 2:30PM EST | 2025-06-20 | 11.89 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 3.13% |
| COST260116P00450000 | 2023-11-27 3:39PM EST | 2026-01-16 | 16.45 | 0.00 | 0.00 | 0.00 | - | 15 | 29 | 3.13% |
© 2023 Yahoo. All rights reserved.