Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EST. Market open.
Strike:640.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231215C00640000 | 2023-12-11 10:53AM EST | 2023-12-15 | 3.55 | 3.40 | 3.60 | +2.24 | +170.99% | 203 | 333 | 32.90% |
| COST231222C00640000 | 2023-12-11 10:42AM EST | 2023-12-22 | 4.63 | 4.55 | 4.75 | +2.52 | +119.43% | 58 | 205 | 24.32% |
| COST231229C00640000 | 2023-12-11 10:53AM EST | 2023-12-29 | 5.74 | 5.45 | 5.80 | +2.94 | +105.00% | 52 | 37 | 21.46% |
| COST240105C00640000 | 2023-12-08 3:21PM EST | 2024-01-05 | 3.57 | 6.65 | 7.10 | 0.00 | - | 23 | 14 | 20.54% |
| COST240112C00640000 | 2023-12-08 3:37PM EST | 2024-01-12 | 6.70 | 8.15 | 8.70 | +1.95 | +41.05% | 1 | 19 | 20.57% |
| COST240119C00640000 | 2023-12-11 10:51AM EST | 2024-01-19 | 9.47 | 9.35 | 9.60 | +4.42 | +87.52% | 112 | 1,259 | 19.86% |
| COST240216C00640000 | 2023-12-11 10:45AM EST | 2024-02-16 | 14.09 | 14.20 | 14.65 | +4.60 | +48.47% | 34 | 358 | 20.16% |
| COST240419C00640000 | 2023-12-11 10:48AM EST | 2024-04-19 | 25.85 | 25.65 | 25.90 | +5.88 | +29.44% | 15 | 341 | 22.21% |
| COST240621C00640000 | 2023-12-08 11:28AM EST | 2024-06-21 | 29.08 | 35.30 | 35.95 | 0.00 | - | 4 | 207 | 23.82% |
| COST240719C00640000 | 2023-12-07 12:11PM EST | 2024-07-19 | 32.09 | 38.75 | 39.80 | 0.00 | - | 1 | 7 | 24.25% |
| COST240920C00640000 | 2023-12-08 12:21PM EST | 2024-09-20 | 39.35 | 45.90 | 49.05 | 0.00 | - | 4 | 54 | 25.61% |
| COST250117C00640000 | 2023-12-08 10:37AM EST | 2025-01-17 | 54.25 | 60.40 | 64.10 | 0.00 | - | 4 | 229 | 27.26% |
| COST250620C00640000 | 2023-12-11 9:35AM EST | 2025-06-20 | 77.55 | 75.30 | 79.75 | +7.26 | +10.33% | 2 | 6 | 28.30% |
| COST260116C00640000 | 2023-12-11 9:31AM EST | 2026-01-16 | 94.07 | 91.90 | 96.10 | +12.57 | +15.42% | 2 | 8 | 28.68% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231215P00640000 | 2023-12-11 9:33AM EST | 2023-12-15 | 19.00 | 18.50 | 19.05 | -15.20 | -44.44% | 2 | 0 | 28.16% |
| COST231222P00640000 | 2023-12-08 12:48PM EST | 2023-12-22 | 30.84 | 19.55 | 20.35 | 0.00 | - | - | 1 | 21.87% |
| COST240105P00640000 | 2023-12-11 10:31AM EST | 2024-01-05 | 22.26 | 20.90 | 21.60 | -11.74 | -34.53% | 2 | 2 | 17.11% |
| COST240112P00640000 | 2023-12-11 10:26AM EST | 2024-01-12 | 23.05 | 21.35 | 22.40 | -22.40 | -49.28% | 4 | 1 | 16.42% |
| COST240119P00640000 | 2023-12-08 12:45PM EST | 2024-01-19 | 32.36 | 21.95 | 22.50 | 0.00 | - | 10 | 5 | 15.05% |
| COST240216P00640000 | 2023-12-06 1:39PM EST | 2024-02-16 | 36.65 | 24.85 | 25.65 | 0.00 | - | 43 | 23 | 14.77% |
| COST240419P00640000 | 2023-11-16 9:56AM EST | 2024-04-19 | 58.80 | 31.05 | 31.50 | 0.00 | - | 1 | 3 | 14.77% |
| COST240621P00640000 | 2023-12-08 1:52PM EST | 2024-06-21 | 36.80 | 36.05 | 36.80 | -6.40 | -14.81% | 1 | 12 | 15.13% |
| COST240920P00640000 | 2023-12-08 3:48PM EST | 2024-09-20 | 47.30 | 40.80 | 43.20 | 0.00 | - | - | 15 | 15.43% |
| COST250117P00640000 | 2023-12-08 12:40PM EST | 2025-01-17 | 54.85 | 47.30 | 51.25 | 0.00 | - | 1 | 16 | 16.06% |
| COST250620P00640000 | 2023-10-11 2:22PM EST | 2025-06-20 | 88.45 | 74.80 | 77.85 | 0.00 | - | 3 | 7 | 22.32% |
| COST260116P00640000 | 2023-12-11 10:04AM EST | 2026-01-16 | 63.93 | 58.05 | 64.20 | -6.81 | -9.63% | 2 | 2 | 15.25% |
© 2023 Yahoo. All rights reserved.