Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:645.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00645000 | 2024-04-22 3:35PM EDT | 2024-04-26 | 71.80 | 72.50 | 80.10 | 0.00 | - | 1 | 0 | 174.10% |
| COST240503C00645000 | 2024-04-18 2:51PM EDT | 2024-05-03 | 67.42 | 73.50 | 80.40 | 0.00 | - | - | 1 | 63.11% |
| COST240517C00645000 | 2024-04-24 11:14AM EDT | 2024-05-17 | 80.80 | 75.45 | 83.05 | 0.00 | - | 20 | 46 | 45.34% |
| COST240524C00645000 | 2024-04-16 10:33AM EDT | 2024-05-24 | 81.00 | 76.30 | 84.35 | 0.00 | - | - | 68 | 42.23% |
| COST240531C00645000 | 2024-04-23 10:32AM EDT | 2024-05-31 | 80.52 | 78.00 | 86.00 | 0.00 | - | 3 | 6 | 40.83% |
| COST240621C00645000 | 2024-04-23 11:57AM EDT | 2024-06-21 | 85.78 | 85.00 | 87.25 | 0.00 | - | 2 | 178 | 34.12% |
| COST240719C00645000 | 2024-04-22 9:35AM EDT | 2024-07-19 | 80.90 | 89.40 | 94.70 | 0.00 | - | 4 | 18 | 35.42% |
| COST240920C00645000 | 2024-04-23 10:33AM EDT | 2024-09-20 | 99.55 | 96.90 | 101.20 | 0.00 | - | 2 | 37 | 31.37% |
| COST241220C00645000 | 2024-04-19 2:09PM EDT | 2024-12-20 | 103.79 | 113.60 | 116.05 | 0.00 | - | 1 | 3 | 32.34% |
| COST250117C00645000 | 2024-04-23 12:07PM EDT | 2025-01-17 | 118.81 | 117.70 | 122.95 | 0.00 | - | 10 | 749 | 33.85% |
| COST250620C00645000 | 2024-04-09 11:23AM EDT | 2025-06-20 | 129.03 | 137.25 | 141.60 | 0.00 | - | 6 | 141 | 33.82% |
| COST260116C00645000 | 2024-04-19 2:27PM EDT | 2026-01-16 | 149.60 | 158.55 | 165.50 | 0.00 | - | 1 | 30 | 34.71% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00645000 | 2024-04-25 2:49PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 34 | 129 | 74.22% |
| COST240503P00645000 | 2024-04-25 2:25PM EDT | 2024-05-03 | 0.10 | 0.04 | 0.18 | -0.05 | -33.33% | 3 | 79 | 34.82% |
| COST240510P00645000 | 2024-04-25 3:47PM EDT | 2024-05-10 | 0.32 | 0.27 | 0.36 | +0.02 | +6.67% | 2 | 27 | 28.20% |
| COST240517P00645000 | 2024-04-25 3:49PM EDT | 2024-05-17 | 0.67 | 0.60 | 0.73 | +0.08 | +13.56% | 16 | 426 | 26.34% |
| COST240524P00645000 | 2024-04-18 11:55AM EDT | 2024-05-24 | 1.21 | 0.91 | 1.13 | -0.76 | -38.58% | 50 | 13 | 25.03% |
| COST240531P00645000 | 2024-04-24 3:49PM EDT | 2024-05-31 | 2.46 | 2.26 | 2.85 | 0.00 | - | 2 | 8 | 28.01% |
| COST240621P00645000 | 2024-04-25 2:45PM EDT | 2024-06-21 | 4.15 | 3.75 | 4.20 | +0.27 | +6.96% | 9 | 481 | 24.87% |
| COST240719P00645000 | 2024-04-24 3:19PM EDT | 2024-07-19 | 5.59 | 5.50 | 6.05 | 0.00 | - | 9 | 64 | 22.90% |
| COST240920P00645000 | 2024-04-23 1:33PM EDT | 2024-09-20 | 10.40 | 9.05 | 10.45 | 0.00 | - | 4 | 146 | 21.24% |
| COST241018P00645000 | 2024-04-25 10:19AM EDT | 2024-10-18 | 13.60 | 12.15 | 13.20 | -1.60 | -10.53% | 1 | 21 | 21.47% |
| COST241220P00645000 | 2024-04-25 10:55AM EDT | 2024-12-20 | 19.30 | 16.75 | 18.20 | -1.50 | -7.21% | 4 | 55 | 21.34% |
| COST250117P00645000 | 2024-04-25 3:19PM EDT | 2025-01-17 | 19.45 | 19.15 | 19.75 | +0.15 | +0.78% | 12 | 286 | 21.01% |
| COST250321P00645000 | 2024-04-22 10:28AM EDT | 2025-03-21 | 26.80 | 21.20 | 24.35 | 0.00 | - | 1 | 28 | 21.03% |
| COST250620P00645000 | 2024-04-10 12:35PM EDT | 2025-06-20 | 28.00 | 27.95 | 29.60 | 0.00 | - | 1 | 149 | 20.71% |
| COST260116P00645000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 39.25 | 36.15 | 39.00 | +1.05 | +2.75% | 2 | 17 | 19.87% |
© 2024 Yahoo. All rights reserved.