Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:655.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419C00655000 | 2024-04-19 12:15PM EDT | 2024-04-19 | 48.89 | 50.00 | 57.35 | -7.90 | -13.91% | 4 | 525 | 131.40% |
| COST240503C00655000 | 2024-04-12 10:14AM EDT | 2024-05-03 | 78.35 | 51.15 | 60.15 | 0.00 | - | 5 | 6 | 42.60% |
| COST240510C00655000 | 2024-04-15 11:43AM EDT | 2024-05-10 | 81.67 | 52.20 | 61.25 | 0.00 | - | 30 | 6 | 37.64% |
| COST240517C00655000 | 2024-04-09 3:36PM EDT | 2024-05-17 | 54.07 | 54.55 | 63.30 | -12.84 | -19.19% | 1 | 12 | 36.52% |
| COST240621C00655000 | 2024-04-19 3:32PM EDT | 2024-06-21 | 66.50 | 66.10 | 68.80 | -6.42 | -8.80% | 4 | 363 | 30.74% |
| COST240719C00655000 | 2024-04-19 12:06PM EDT | 2024-07-19 | 67.40 | 71.15 | 74.60 | -23.45 | -25.81% | 5 | 35 | 30.64% |
| COST240920C00655000 | 2024-04-17 9:45AM EDT | 2024-09-20 | 94.07 | 82.35 | 84.20 | 0.00 | - | 1 | 83 | 29.65% |
| COST241220C00655000 | 2024-04-12 1:29PM EDT | 2024-12-20 | 114.51 | 97.60 | 99.65 | 0.00 | - | 10 | 27 | 30.97% |
| COST250117C00655000 | 2024-04-10 3:52PM EDT | 2025-01-17 | 112.22 | 100.15 | 104.20 | 0.00 | - | 2 | 111 | 31.38% |
| COST250620C00655000 | 2024-04-11 1:48PM EDT | 2025-06-20 | 138.50 | 120.35 | 126.25 | 0.00 | - | 1 | 47 | 32.94% |
| COST260116C00655000 | 2024-04-19 2:27PM EDT | 2026-01-16 | 143.30 | 143.00 | 148.95 | -6.65 | -4.43% | 1 | 54 | 33.55% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419P00655000 | 2024-04-19 11:52AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 11 | 333 | 62.11% |
| COST240426P00655000 | 2024-04-19 3:49PM EDT | 2024-04-26 | 0.21 | 0.16 | 0.24 | 0.00 | - | 22 | 122 | 27.15% |
| COST240503P00655000 | 2024-04-19 1:50PM EDT | 2024-05-03 | 0.76 | 0.64 | 0.79 | +0.05 | +7.04% | 11 | 33 | 24.63% |
| COST240510P00655000 | 2024-04-19 3:09PM EDT | 2024-05-10 | 1.65 | 1.34 | 1.58 | +0.04 | +2.48% | 3 | 32 | 23.85% |
| COST240517P00655000 | 2024-04-19 3:54PM EDT | 2024-05-17 | 2.33 | 2.17 | 2.33 | +0.26 | +12.56% | 97 | 372 | 23.04% |
| COST240524P00655000 | 2024-04-17 11:26AM EDT | 2024-05-24 | 3.00 | 2.85 | 3.15 | 0.00 | - | 4 | 12 | 22.60% |
| COST240621P00655000 | 2024-04-19 3:55PM EDT | 2024-06-21 | 7.95 | 7.70 | 8.10 | +0.10 | +1.27% | 201 | 449 | 23.77% |
| COST240719P00655000 | 2024-04-19 1:18PM EDT | 2024-07-19 | 10.85 | 10.20 | 10.55 | +0.65 | +6.37% | 4 | 111 | 22.22% |
| COST240920P00655000 | 2024-04-19 11:47AM EDT | 2024-09-20 | 16.40 | 15.25 | 15.95 | +2.10 | +14.69% | 1 | 79 | 20.89% |
| COST241018P00655000 | 2024-04-19 10:44AM EDT | 2024-10-18 | 19.15 | 18.05 | 19.15 | +0.60 | +3.23% | 2 | 38 | 21.17% |
| COST241220P00655000 | 2024-04-19 10:53AM EDT | 2024-12-20 | 24.62 | 23.35 | 24.25 | +5.12 | +26.26% | 2 | 72 | 20.86% |
| COST250117P00655000 | 2024-04-15 10:32AM EDT | 2025-01-17 | 19.20 | 25.15 | 25.85 | 0.00 | - | 1 | 68 | 20.52% |
| COST250321P00655000 | 2024-04-18 10:55AM EDT | 2025-03-21 | 28.28 | 29.35 | 31.75 | 0.00 | - | 50 | 86 | 20.99% |
| COST250620P00655000 | 2024-03-25 3:36PM EDT | 2025-06-20 | 28.95 | 34.00 | 36.05 | 0.00 | - | 1 | 12 | 20.20% |
| COST260116P00655000 | 2024-04-04 3:17PM EDT | 2026-01-16 | 44.25 | 43.00 | 45.00 | 0.00 | - | 5 | 36 | 19.21% |
© 2024 Yahoo. All rights reserved.