Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
Strike:650.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419C00650000 | 2024-04-15 10:38AM EDT | 2024-04-19 | 86.41 | 65.45 | 71.60 | 0.00 | - | 30 | 76 | 64.58% |
| COST240426C00650000 | 2024-04-15 11:36AM EDT | 2024-04-26 | 85.08 | 65.80 | 72.40 | 0.00 | - | 48 | 34 | 55.84% |
| COST240503C00650000 | 2024-03-22 3:01PM EDT | 2024-05-03 | 92.58 | 65.90 | 72.85 | 0.00 | - | 10 | 10 | 44.88% |
| COST240517C00650000 | 2024-04-16 10:26AM EDT | 2024-05-17 | 75.55 | 70.55 | 75.20 | -9.85 | -11.53% | 25 | 50 | 38.13% |
| COST240531C00650000 | 2024-04-15 10:57AM EDT | 2024-05-31 | 92.23 | 74.65 | 76.00 | 0.00 | - | 60 | 61 | 32.99% |
| COST240621C00650000 | 2024-04-12 10:36AM EDT | 2024-06-21 | 91.15 | 78.70 | 79.95 | 0.00 | - | 3 | 7 | 31.91% |
| COST240719C00650000 | 2024-04-11 12:06PM EDT | 2024-07-19 | 94.18 | 83.15 | 84.80 | 0.00 | - | 16 | 98 | 31.17% |
| COST240920C00650000 | 2024-04-16 11:15AM EDT | 2024-09-20 | 96.38 | 92.70 | 94.20 | -6.92 | -6.70% | 1 | 77 | 30.29% |
| COST241018C00650000 | 2024-03-06 4:17PM EDT | 2024-10-18 | 151.71 | 94.85 | 98.05 | 0.00 | - | 2 | 3 | 30.14% |
| COST250117C00650000 | 2023-12-26 2:03PM EDT | 2025-01-17 | 87.20 | 0.00 | 0.00 | 0.00 | - | 7 | 591 | 0.00% |
| COST250321C00650000 | 2024-04-11 12:27PM EDT | 2025-03-21 | 131.31 | 119.65 | 121.85 | 0.00 | - | 1 | 2 | 32.11% |
| COST250620C00650000 | 2023-12-21 4:11PM EDT | 2025-06-20 | 99.71 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| COST260116C00650000 | 2023-12-22 2:21PM EDT | 2026-01-16 | 122.13 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419P00650000 | 2024-04-16 9:49AM EDT | 2024-04-19 | 0.08 | 0.03 | 0.08 | -0.02 | -20.00% | 23 | 606 | 39.26% |
| COST240426P00650000 | 2024-04-16 9:59AM EDT | 2024-04-26 | 0.31 | 0.25 | 0.33 | +0.04 | +14.81% | 6 | 177 | 28.96% |
| COST240503P00650000 | 2024-04-15 10:36AM EDT | 2024-05-03 | 0.40 | 0.68 | 0.79 | 0.00 | - | 1 | 92 | 26.47% |
| COST240510P00650000 | 2024-04-16 12:18PM EDT | 2024-05-10 | 1.24 | 1.19 | 1.33 | -0.18 | -12.68% | 1 | 37 | 25.09% |
| COST240517P00650000 | 2024-04-16 10:58AM EDT | 2024-05-17 | 1.82 | 1.85 | 1.95 | -0.18 | -9.00% | 12 | 364 | 24.30% |
| COST240524P00650000 | 2024-04-16 11:24AM EDT | 2024-05-24 | 2.34 | 2.33 | 2.64 | +0.74 | +46.25% | 6 | 13 | 23.85% |
| COST240621P00650000 | 2024-04-16 10:38AM EDT | 2024-06-21 | 6.35 | 6.40 | 6.75 | -0.06 | -0.94% | 103 | 262 | 24.51% |
| COST240719P00650000 | 2024-04-16 9:30AM EDT | 2024-07-19 | 8.58 | 8.60 | 8.85 | -0.02 | -0.23% | 1 | 124 | 22.83% |
| COST240920P00650000 | 2024-04-16 9:30AM EDT | 2024-09-20 | 13.08 | 13.20 | 13.55 | +1.33 | +11.32% | 1 | 110 | 21.24% |
| COST241018P00650000 | 2024-04-15 11:10AM EDT | 2024-10-18 | 12.65 | 15.95 | 16.35 | 0.00 | - | 5 | 120 | 21.38% |
| COST250117P00650000 | 2023-12-26 4:48PM EDT | 2025-01-17 | 37.00 | 0.00 | 0.00 | 0.00 | - | 5 | 534 | 3.13% |
| COST250321P00650000 | 2024-04-08 12:15PM EDT | 2025-03-21 | 26.80 | 26.20 | 26.80 | 0.00 | - | 2 | 20 | 20.50% |
| COST250620P00650000 | 2023-12-22 12:21PM EDT | 2025-06-20 | 47.75 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 1.56% |
| COST260116P00650000 | 2023-12-26 4:14PM EDT | 2026-01-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 1.56% |
© 2024 Yahoo. All rights reserved.