Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EST. Market open.
Strike:550.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231208C00550000 | 2023-11-30 11:05AM EST | 2023-12-08 | 37.06 | 61.25 | 62.10 | 0.00 | - | 1 | 3 | 0.00% |
| COST231215C00550000 | 2023-12-07 2:50PM EST | 2023-12-15 | 62.37 | 61.95 | 62.95 | 0.00 | - | 12 | 370 | 43.65% |
| COST231222C00550000 | 2023-12-07 2:41PM EST | 2023-12-22 | 63.49 | 62.65 | 63.70 | 0.00 | - | 1 | 21 | 37.05% |
| COST231229C00550000 | 2023-12-06 10:16AM EST | 2023-12-29 | 58.98 | 63.50 | 64.35 | 0.00 | - | 1 | 12 | 33.48% |
| COST240105C00550000 | 2023-12-07 9:37AM EST | 2024-01-05 | 63.07 | 63.95 | 66.00 | +2.17 | +3.56% | 1 | 1 | 34.36% |
| COST240119C00550000 | 2023-12-08 12:48PM EST | 2024-01-19 | 65.09 | 65.90 | 67.25 | -1.40 | -2.11% | 3 | 806 | 30.96% |
| COST240216C00550000 | 2023-12-07 12:21PM EST | 2024-02-16 | 69.55 | 69.75 | 72.45 | 0.00 | - | 5 | 161 | 31.60% |
| COST240419C00550000 | 2023-12-05 2:30PM EST | 2024-04-19 | 73.36 | 79.00 | 79.65 | 0.00 | - | 1 | 19 | 29.47% |
| COST240621C00550000 | 2023-12-07 3:41PM EST | 2024-06-21 | 86.55 | 87.05 | 87.70 | -1.46 | -1.66% | 5 | 200 | 29.81% |
| COST240719C00550000 | 2023-11-29 2:24PM EST | 2024-07-19 | 74.27 | 89.70 | 91.10 | 0.00 | - | 2 | 3 | 30.00% |
| COST240920C00550000 | 2023-12-04 2:48PM EST | 2024-09-20 | 87.88 | 94.30 | 99.80 | 0.00 | - | 1 | 1 | 31.17% |
| COST250117C00550000 | 2023-12-07 12:51PM EST | 2025-01-17 | 110.00 | 108.80 | 111.50 | 0.00 | - | 3 | 368 | 31.37% |
| COST250620C00550000 | 2023-12-08 11:53AM EST | 2025-06-20 | 125.16 | 123.55 | 125.75 | +1.06 | +0.85% | 6 | 124 | 31.99% |
| COST260116C00550000 | 2023-12-06 2:44PM EST | 2026-01-16 | 140.05 | 135.55 | 141.60 | +3.90 | +2.86% | 1 | 195 | 32.26% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231208P00550000 | 2023-12-08 2:11PM EST | 2023-12-08 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 40 | 1,430 | 74.22% |
| COST231215P00550000 | 2023-12-08 2:25PM EST | 2023-12-15 | 0.14 | 0.10 | 0.19 | -0.15 | -51.72% | 35 | 938 | 34.42% |
| COST231222P00550000 | 2023-12-08 12:47PM EST | 2023-12-22 | 0.38 | 0.28 | 0.40 | -0.02 | -5.00% | 9 | 269 | 28.30% |
| COST231229P00550000 | 2023-12-08 2:10PM EST | 2023-12-29 | 0.53 | 0.36 | 0.59 | -0.12 | -18.46% | 13 | 175 | 25.06% |
| COST240105P00550000 | 2023-12-08 12:18PM EST | 2024-01-05 | 0.94 | 0.57 | 1.06 | -0.22 | -18.97% | 15 | 52 | 24.59% |
| COST240112P00550000 | 2023-12-08 12:26PM EST | 2024-01-12 | 1.19 | 1.05 | 1.30 | -0.12 | -9.16% | 4 | 33 | 23.10% |
| COST240119P00550000 | 2023-12-08 1:54PM EST | 2024-01-19 | 1.50 | 1.41 | 1.50 | -0.10 | -6.25% | 23 | 1,560 | 21.86% |
| COST240216P00550000 | 2023-12-08 11:30AM EST | 2024-02-16 | 3.40 | 3.15 | 3.40 | -0.10 | -2.86% | 5 | 467 | 21.21% |
| COST240419P00550000 | 2023-12-08 12:39PM EST | 2024-04-19 | 7.73 | 7.50 | 7.70 | -0.16 | -2.03% | 43 | 1,407 | 20.46% |
| COST240621P00550000 | 2023-12-07 3:41PM EST | 2024-06-21 | 12.10 | 11.65 | 12.00 | 0.00 | - | 1 | 337 | 20.33% |
| COST240920P00550000 | 2023-12-05 2:47PM EST | 2024-09-20 | 18.18 | 15.95 | 16.65 | 0.00 | - | 5 | 9 | 19.64% |
| COST250117P00550000 | 2023-12-08 2:25PM EST | 2025-01-17 | 22.65 | 21.55 | 23.55 | -0.43 | -1.86% | 7 | 342 | 19.85% |
| COST250620P00550000 | 2023-12-06 11:45AM EST | 2025-06-20 | 29.30 | 28.40 | 29.20 | 0.00 | - | 1 | 79 | 19.13% |
| COST260116P00550000 | 2023-11-28 12:25PM EST | 2026-01-16 | 38.10 | 33.05 | 35.35 | 0.00 | - | 1 | 25 | 18.34% |
© 2023 Yahoo. All rights reserved.