Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:640.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00640000 | 2024-04-24 2:06PM EDT | 2024-04-26 | 82.70 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| COST240503C00640000 | 2024-04-23 10:32AM EDT | 2024-05-03 | 79.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240510C00640000 | 2024-04-19 11:25AM EDT | 2024-05-10 | 66.64 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| COST240517C00640000 | 2024-04-24 11:34AM EDT | 2024-05-17 | 83.77 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| COST240524C00640000 | 2024-04-19 11:02AM EDT | 2024-05-24 | 70.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST240531C00640000 | 2024-04-15 2:52PM EDT | 2024-05-31 | 87.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST240621C00640000 | 2024-04-24 2:22PM EDT | 2024-06-21 | 91.24 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| COST240719C00640000 | 2024-04-18 3:57PM EDT | 2024-07-19 | 87.56 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| COST240920C00640000 | 2024-04-18 1:15PM EDT | 2024-09-20 | 96.36 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 0.00% |
| COST241018C00640000 | 2024-03-27 11:40AM EDT | 2024-10-18 | 118.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST250117C00640000 | 2024-04-23 12:10PM EDT | 2025-01-17 | 123.15 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| COST250321C00640000 | 2024-04-23 1:43PM EDT | 2025-03-21 | 131.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| COST250620C00640000 | 2024-04-01 10:01AM EDT | 2025-06-20 | 148.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| COST260116C00640000 | 2024-04-22 10:00AM EDT | 2026-01-16 | 154.71 | 0.00 | 0.00 | 0.00 | - | 6 | 82 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00640000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 163 | 25.00% |
| COST240503P00640000 | 2024-04-24 9:32AM EDT | 2024-05-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 12.50% |
| COST240510P00640000 | 2024-04-24 12:20PM EDT | 2024-05-10 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 12.50% |
| COST240517P00640000 | 2024-04-24 2:15PM EDT | 2024-05-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 33 | 154 | 12.50% |
| COST240524P00640000 | 2024-04-24 2:23PM EDT | 2024-05-24 | 0.87 | 0.00 | 0.00 | 0.00 | - | 27 | 44 | 6.25% |
| COST240531P00640000 | 2024-04-23 2:57PM EDT | 2024-05-31 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| COST240621P00640000 | 2024-04-24 12:50PM EDT | 2024-06-21 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 239 | 6.25% |
| COST240719P00640000 | 2024-04-24 3:24PM EDT | 2024-07-19 | 5.03 | 0.00 | 0.00 | 0.00 | - | 12 | 292 | 6.25% |
| COST240920P00640000 | 2024-04-23 9:57AM EDT | 2024-09-20 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 3.13% |
| COST241018P00640000 | 2024-04-18 3:45PM EDT | 2024-10-18 | 14.75 | 0.00 | 0.00 | 0.00 | - | 29 | 139 | 3.13% |
| COST241220P00640000 | 2024-04-23 10:06AM EDT | 2024-12-20 | 17.35 | 0.00 | 0.00 | 0.00 | - | 4 | 162 | 3.13% |
| COST250117P00640000 | 2024-04-11 2:34PM EDT | 2025-01-17 | 16.75 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 3.13% |
| COST250321P00640000 | 2024-04-22 12:26PM EDT | 2025-03-21 | 25.10 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 3.13% |
| COST250620P00640000 | 2024-03-08 4:55PM EDT | 2025-06-20 | 28.60 | 28.55 | 29.85 | 0.00 | - | 2 | 167 | 21.67% |
| COST260116P00640000 | 2024-04-05 11:45AM EDT | 2026-01-16 | 37.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
© 2024 Yahoo. All rights reserved.