Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240816C00580000 | 2024-07-08 11:10AM EDT | 2024-08-16 | 304.67 | 237.25 | 242.15 | 0.00 | - | - | 60 | 81.23% |
| COST240920C00580000 | 2024-07-25 11:59AM EDT | 2024-09-20 | 254.72 | 240.60 | 245.55 | 0.00 | - | 1 | 13 | 60.83% |
| COST241018C00580000 | 2024-07-25 11:59AM EDT | 2024-10-18 | 257.97 | 243.60 | 248.50 | 0.00 | - | 1 | 3 | 55.42% |
| COST241220C00580000 | 2024-07-16 12:03PM EDT | 2024-12-20 | 277.22 | 247.00 | 255.70 | 0.00 | - | 1 | 12 | 52.71% |
| COST250117C00580000 | 2024-07-17 3:40PM EDT | 2025-01-17 | 284.13 | 250.15 | 258.25 | 0.00 | - | 2 | 15 | 50.56% |
| COST250620C00580000 | 2024-05-29 9:46AM EDT | 2025-06-20 | 269.43 | 303.00 | 312.00 | 0.00 | - | 3 | 4 | 62.58% |
| COST260116C00580000 | 2024-06-27 9:30AM EDT | 2026-01-16 | 325.64 | 281.05 | 290.00 | 0.00 | - | 1 | 2 | 42.28% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240802P00580000 | 2024-07-22 11:34AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.40 | 0.00 | - | - | 10 | 99.80% |
| COST240823P00580000 | 2024-07-11 9:44AM EDT | 2024-08-23 | 0.45 | 0.00 | 4.35 | 0.00 | - | - | 1 | 70.83% |
| COST240830P00580000 | 2024-07-15 10:12AM EDT | 2024-08-30 | 0.50 | 0.00 | 4.35 | 0.00 | - | 1 | 1 | 63.34% |
| COST240920P00580000 | 2024-07-23 3:55PM EDT | 2024-09-20 | 0.41 | 0.01 | 0.94 | 0.00 | - | 3 | 44 | 43.41% |
| COST241018P00580000 | 2024-07-19 3:56PM EDT | 2024-10-18 | 0.67 | 0.75 | 1.21 | 0.00 | - | 2 | 71 | 36.90% |
| COST241220P00580000 | 2024-07-05 10:15AM EDT | 2024-12-20 | 1.14 | 1.49 | 1.95 | 0.00 | - | 5 | 59 | 30.29% |
| COST250117P00580000 | 2024-07-26 10:13AM EDT | 2025-01-17 | 2.27 | 1.94 | 2.38 | +0.64 | +39.26% | 2 | 98 | 28.82% |
| COST250321P00580000 | 2024-07-26 11:01AM EDT | 2025-03-21 | 3.21 | 2.09 | 6.60 | +0.13 | +4.22% | 4 | 14 | 30.90% |
| COST250620P00580000 | 2024-07-25 2:36PM EDT | 2025-06-20 | 6.06 | 4.95 | 6.70 | -0.08 | -1.30% | 5 | 211 | 26.38% |
| COST260116P00580000 | 2024-07-26 2:11PM EDT | 2026-01-16 | 12.05 | 8.55 | 12.55 | +0.85 | +7.59% | 29 | 16 | 24.50% |
© 2024 Yahoo. All rights reserved.