Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:660.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231208C00660000 | 2023-12-05 9:53AM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COST231215C00660000 | 2023-12-05 3:22PM EST | 2023-12-15 | 0.30 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| COST231222C00660000 | 2023-12-05 10:57AM EST | 2023-12-22 | 0.57 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| COST231229C00660000 | 2023-12-05 11:17AM EST | 2023-12-29 | 0.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| COST240105C00660000 | 2023-12-05 3:47PM EST | 2024-01-05 | 0.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COST240119C00660000 | 2023-12-05 3:41PM EST | 2024-01-19 | 1.64 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| COST240216C00660000 | 2023-12-05 1:24PM EST | 2024-02-16 | 4.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| COST240419C00660000 | 2023-12-05 3:24PM EST | 2024-04-19 | 10.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| COST240621C00660000 | 2023-12-05 10:21AM EST | 2024-06-21 | 19.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| COST240719C00660000 | 2023-12-05 3:51PM EST | 2024-07-19 | 21.65 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| COST240920C00660000 | 2023-11-27 1:18PM EST | 2024-09-20 | 25.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| COST250117C00660000 | 2023-12-05 2:23PM EST | 2025-01-17 | 42.73 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| COST250620C00660000 | 2023-11-30 2:02PM EST | 2025-06-20 | 46.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST260116C00660000 | 2023-12-05 3:08PM EST | 2026-01-16 | 70.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231208P00660000 | 2023-11-28 3:14PM EST | 2023-12-08 | 67.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST231215P00660000 | 2023-11-27 9:57AM EST | 2023-12-15 | 63.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240119P00660000 | 2023-11-16 2:54PM EST | 2024-01-19 | 82.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240216P00660000 | 2023-11-03 1:18PM EST | 2024-02-16 | 100.00 | 62.20 | 65.05 | 0.00 | - | 2 | 0 | 26.78% |
| COST240419P00660000 | 2023-12-05 2:33PM EST | 2024-04-19 | 59.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240621P00660000 | 2023-11-24 11:49AM EST | 2024-06-21 | 68.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| COST250117P00660000 | 2023-12-04 1:25PM EST | 2025-01-17 | 73.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COST250620P00660000 | 2023-11-22 2:00PM EST | 2025-06-20 | 81.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116P00660000 | 2023-11-27 9:30AM EST | 2026-01-16 | 89.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.