Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:540.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231208C00540000 | 2023-11-30 2:51PM EST | 2023-12-08 | 51.47 | 54.95 | 58.30 | 0.00 | - | 10 | 27 | 60.10% |
| COST231215C00540000 | 2023-12-01 11:48AM EST | 2023-12-15 | 56.02 | 56.50 | 59.20 | +5.44 | +10.76% | 2 | 127 | 45.26% |
| COST231222C00540000 | 2023-11-13 3:22PM EST | 2023-12-22 | 46.05 | 57.00 | 60.15 | 0.00 | - | 2 | 17 | 39.81% |
| COST231229C00540000 | 2023-11-29 11:34AM EST | 2023-12-29 | 53.88 | 59.15 | 60.95 | 0.00 | - | 1 | 18 | 36.48% |
| COST240105C00540000 | 2023-11-24 11:14AM EST | 2024-01-05 | 58.60 | 59.65 | 62.00 | 0.00 | - | 1 | 0 | 34.92% |
| COST240119C00540000 | 2023-12-01 2:47PM EST | 2024-01-19 | 61.00 | 61.55 | 63.30 | +5.56 | +10.03% | 20 | 669 | 31.75% |
| COST240216C00540000 | 2023-11-28 2:38PM EST | 2024-02-16 | 64.19 | 65.10 | 65.85 | +1.19 | +1.89% | 1 | 79 | 28.66% |
| COST240419C00540000 | 2023-11-30 11:46AM EST | 2024-04-19 | 67.75 | 74.20 | 75.95 | 0.00 | - | 1 | 447 | 30.06% |
| COST240621C00540000 | 2023-12-01 12:12PM EST | 2024-06-21 | 81.30 | 82.15 | 83.15 | +2.80 | +3.57% | 1 | 138 | 29.77% |
| COST250117C00540000 | 2023-11-30 11:18AM EST | 2025-01-17 | 98.90 | 104.20 | 106.75 | 0.00 | - | 4 | 148 | 31.43% |
| COST250620C00540000 | 2023-10-24 10:13AM EST | 2025-06-20 | 94.08 | 113.40 | 116.20 | 0.00 | - | 10 | 12 | 30.35% |
| COST260116C00540000 | 2023-11-20 11:37AM EST | 2026-01-16 | 124.00 | 127.20 | 134.75 | 0.00 | - | 6 | 50 | 31.83% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231208P00540000 | 2023-12-01 3:39PM EST | 2023-12-08 | 0.04 | 0.01 | 0.07 | -0.08 | -66.67% | 35 | 216 | 32.62% |
| COST231215P00540000 | 2023-12-01 3:57PM EST | 2023-12-15 | 0.50 | 0.47 | 0.51 | -0.20 | -28.57% | 84 | 1,802 | 29.91% |
| COST231222P00540000 | 2023-12-01 3:35PM EST | 2023-12-22 | 0.81 | 0.57 | 0.82 | -0.49 | -37.69% | 5 | 61 | 26.48% |
| COST231229P00540000 | 2023-12-01 2:13PM EST | 2023-12-29 | 1.05 | 0.91 | 1.22 | -0.56 | -34.78% | 3 | 98 | 24.88% |
| COST240105P00540000 | 2023-11-30 10:11AM EST | 2024-01-05 | 2.00 | 1.20 | 1.56 | 0.00 | - | 7 | 6 | 23.52% |
| COST240119P00540000 | 2023-12-01 3:08PM EST | 2024-01-19 | 2.19 | 1.99 | 2.15 | -0.30 | -12.05% | 13 | 1,018 | 21.53% |
| COST240216P00540000 | 2023-11-30 3:54PM EST | 2024-02-16 | 4.65 | 3.80 | 4.00 | 0.00 | - | 6 | 249 | 20.60% |
| COST240419P00540000 | 2023-11-30 11:56AM EST | 2024-04-19 | 9.77 | 7.95 | 8.45 | 0.00 | - | 1 | 399 | 20.09% |
| COST240621P00540000 | 2023-11-30 12:52PM EST | 2024-06-21 | 14.35 | 12.15 | 12.80 | 0.00 | - | 2 | 278 | 20.04% |
| COST240920P00540000 | 2023-11-27 12:09PM EST | 2024-09-20 | 16.45 | 13.10 | 19.35 | 0.00 | - | 1 | 15 | 20.52% |
| COST250117P00540000 | 2023-12-01 10:44AM EST | 2025-01-17 | 23.60 | 23.55 | 24.30 | +0.30 | +1.29% | 3 | 125 | 19.66% |
| COST250620P00540000 | 2023-11-22 2:41PM EST | 2025-06-20 | 30.80 | 28.85 | 33.95 | 0.00 | - | 4 | 103 | 20.55% |
| COST260116P00540000 | 2023-11-28 12:30PM EST | 2026-01-16 | 35.25 | 32.10 | 37.55 | 0.00 | - | 1 | 15 | 18.74% |
© 2023 Yahoo. All rights reserved.