Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00540000 | 2024-04-25 10:59AM EDT | 2024-05-17 | 177.45 | 243.40 | 251.00 | 0.00 | - | 1 | 4 | 82.03% |
| COST240621C00540000 | 2024-02-05 10:30AM EDT | 2024-06-21 | 182.40 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| COST240719C00540000 | 2024-02-26 3:04PM EDT | 2024-07-19 | 217.14 | 196.65 | 205.10 | 0.00 | - | 4 | 2 | 0.00% |
| COST240920C00540000 | 2024-04-03 10:08AM EDT | 2024-09-20 | 176.42 | 205.05 | 213.65 | 0.00 | - | 1 | 15 | 0.00% |
| COST241018C00540000 | 2024-04-22 10:30AM EDT | 2024-10-18 | 183.00 | 256.15 | 263.25 | 0.00 | - | 2 | 3 | 52.50% |
| COST241220C00540000 | 2024-03-22 3:12PM EDT | 2024-12-20 | 219.40 | 188.45 | 197.00 | 0.00 | - | 2 | 3 | 0.00% |
| COST250117C00540000 | 2024-05-10 3:00PM EDT | 2025-01-17 | 266.00 | 264.10 | 271.95 | +67.31 | +33.88% | 1 | 9 | 48.73% |
| COST250620C00540000 | 2024-03-08 1:41PM EDT | 2025-06-20 | 229.25 | 209.00 | 217.90 | 0.00 | - | 1 | 1 | 0.00% |
| COST260116C00540000 | 2024-03-27 2:53PM EDT | 2026-01-16 | 244.00 | 242.05 | 251.00 | 0.00 | - | 40 | 32 | 18.32% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00540000 | 2024-04-24 12:56PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.51 | 0.00 | - | 5 | 15 | 112.21% |
| COST240531P00540000 | 2024-04-25 9:47AM EDT | 2024-05-31 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 1 | 88.95% |
| COST240621P00540000 | 2024-05-07 10:54AM EDT | 2024-06-21 | 0.32 | 0.05 | 0.00 | 0.00 | - | 4 | 1,275 | 25.00% |
| COST240719P00540000 | 2024-04-22 2:52PM EDT | 2024-07-19 | 1.08 | 0.00 | 0.38 | 0.00 | - | 1 | 65 | 37.31% |
| COST240920P00540000 | 2024-05-09 10:31AM EDT | 2024-09-20 | 0.94 | 0.58 | 0.89 | 0.00 | - | 3 | 21 | 30.48% |
| COST241018P00540000 | 2024-04-04 1:27PM EDT | 2024-10-18 | 3.65 | 1.93 | 2.43 | 0.00 | - | 2 | 10 | 32.87% |
| COST241220P00540000 | 2024-04-22 2:08PM EDT | 2024-12-20 | 5.50 | 2.42 | 2.69 | 0.00 | - | 2 | 7 | 28.43% |
| COST250117P00540000 | 2024-05-09 9:46AM EDT | 2025-01-17 | 3.60 | 2.53 | 3.15 | 0.00 | - | 1 | 144 | 27.66% |
| COST250321P00540000 | 2024-04-25 11:22AM EDT | 2025-03-21 | 8.25 | 3.35 | 10.00 | 0.00 | - | - | 2 | 32.58% |
| COST250620P00540000 | 2024-03-12 3:32PM EDT | 2025-06-20 | 10.00 | 9.35 | 10.50 | 0.00 | - | 20 | 22 | 29.10% |
| COST260116P00540000 | 2024-05-10 2:26PM EDT | 2026-01-16 | 12.80 | 9.65 | 17.00 | -3.40 | -20.99% | 3 | 41 | 27.36% |
© 2024 Yahoo. All rights reserved.