Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
Strike:520.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00520000 | 2024-03-08 2:59PM EDT | 2024-06-21 | 214.71 | 195.85 | 203.85 | 0.00 | - | 2 | 116 | 0.00% |
| COST240719C00520000 | 2023-12-19 11:17AM EDT | 2024-07-19 | 172.13 | 155.10 | 159.90 | 0.00 | - | 2 | 0 | 0.00% |
| COST240920C00520000 | 2024-04-18 11:34AM EDT | 2024-09-20 | 207.50 | 269.10 | 277.25 | 0.00 | - | 1 | 5 | 55.12% |
| COST241220C00520000 | 2024-04-03 11:47AM EDT | 2024-12-20 | 205.62 | 235.30 | 242.05 | 0.00 | - | 3 | 3 | 0.00% |
| COST250117C00520000 | 2024-04-05 1:56PM EDT | 2025-01-17 | 216.50 | 241.35 | 249.65 | 0.00 | - | 1 | 6 | 0.00% |
| COST250620C00520000 | 2024-03-08 10:47AM EDT | 2025-06-20 | 260.05 | 226.00 | 234.95 | 0.00 | - | 1 | 1 | 0.00% |
| COST260116C00520000 | 2024-03-07 4:59PM EDT | 2026-01-16 | 315.33 | 240.00 | 249.00 | 0.00 | - | 10 | 11 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00520000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.60 | 0.00 | - | 8 | 10 | 115.04% |
| COST240531P00520000 | 2024-05-02 3:55PM EDT | 2024-05-31 | 0.24 | 0.01 | 0.05 | 0.00 | - | 9 | 10 | 54.88% |
| COST240621P00520000 | 2024-04-25 3:54PM EDT | 2024-06-21 | 0.46 | 0.01 | 1.02 | 0.00 | - | 14 | 223 | 53.20% |
| COST240719P00520000 | 2024-05-01 12:47PM EDT | 2024-07-19 | 0.71 | 0.01 | 0.80 | 0.00 | - | 1 | 11 | 44.04% |
| COST240920P00520000 | 2024-04-17 1:01PM EDT | 2024-09-20 | 2.25 | 0.59 | 0.72 | 0.00 | - | 2 | 52 | 31.58% |
| COST241018P00520000 | 2024-05-07 3:16PM EDT | 2024-10-18 | 1.31 | 0.99 | 1.14 | 0.00 | - | 8 | 4 | 30.79% |
| COST241220P00520000 | 2024-05-08 3:09PM EDT | 2024-12-20 | 2.67 | 1.96 | 2.21 | 0.00 | - | 1 | 13 | 29.25% |
| COST250117P00520000 | 2024-04-17 2:22PM EDT | 2025-01-17 | 5.29 | 2.35 | 2.63 | 0.00 | - | 1 | 33 | 28.50% |
| COST250620P00520000 | 2024-04-11 12:56PM EDT | 2025-06-20 | 8.20 | 5.80 | 8.85 | 0.00 | - | 1 | 162 | 29.56% |
| COST260116P00520000 | 2024-04-30 12:54PM EDT | 2026-01-16 | 14.60 | 10.60 | 14.80 | 0.00 | - | 57 | 90 | 27.81% |
© 2024 Yahoo. All rights reserved.