Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:665.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00665000 | 2024-04-24 1:42PM EDT | 2024-04-26 | 56.53 | 60.00 | 69.00 | 0.00 | - | 1 | 0 | 90.33% |
| COST240510C00665000 | 2024-04-24 3:37PM EDT | 2024-05-10 | 60.95 | 62.70 | 69.90 | 0.00 | - | 3 | 2 | 46.54% |
| COST240517C00665000 | 2024-04-18 1:24PM EDT | 2024-05-17 | 51.26 | 63.40 | 71.20 | 0.00 | - | 1 | 32 | 41.39% |
| COST240531C00665000 | 2024-04-24 9:52AM EDT | 2024-05-31 | 64.33 | 69.85 | 73.00 | 0.00 | - | 60 | 21 | 35.36% |
| COST240621C00665000 | 2024-04-18 2:44PM EDT | 2024-06-21 | 61.30 | 71.95 | 78.65 | 0.00 | - | 15 | 303 | 34.90% |
| COST240719C00665000 | 2024-04-26 3:31PM EDT | 2024-07-19 | 81.29 | 78.95 | 80.70 | +9.87 | +13.82% | 1 | 47 | 30.47% |
| COST240920C00665000 | 2024-04-26 1:46PM EDT | 2024-09-20 | 90.02 | 89.00 | 91.10 | +18.77 | +26.34% | 1 | 58 | 29.95% |
| COST241220C00665000 | 2024-03-08 4:18PM EDT | 2024-12-20 | 111.24 | 94.45 | 97.00 | 0.00 | - | 5 | 7 | 26.49% |
| COST250117C00665000 | 2024-04-23 9:35AM EDT | 2025-01-17 | 101.35 | 109.10 | 115.00 | 0.00 | - | 1 | 274 | 33.25% |
| COST250321C00665000 | 2024-03-14 9:53AM EDT | 2025-03-21 | 127.74 | 119.45 | 122.75 | 0.00 | - | 1 | 1 | 33.01% |
| COST250620C00665000 | 2024-04-11 1:48PM EDT | 2025-06-20 | 132.85 | 128.45 | 135.55 | 0.00 | - | 1 | 193 | 33.74% |
| COST260116C00665000 | 2024-04-23 9:51AM EDT | 2026-01-16 | 145.45 | 153.50 | 158.90 | 0.00 | - | 1 | 139 | 34.26% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00665000 | 2024-04-26 3:55PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 203 | 56.25% |
| COST240503P00665000 | 2024-04-26 1:57PM EDT | 2024-05-03 | 0.07 | 0.04 | 0.13 | -0.15 | -68.18% | 8 | 141 | 27.93% |
| COST240510P00665000 | 2024-04-26 10:29AM EDT | 2024-05-10 | 0.38 | 0.21 | 0.29 | -0.31 | -44.93% | 4 | 77 | 22.95% |
| COST240517P00665000 | 2024-04-26 3:43PM EDT | 2024-05-17 | 0.74 | 0.64 | 0.81 | -0.61 | -45.19% | 54 | 315 | 22.79% |
| COST240524P00665000 | 2024-04-26 3:33PM EDT | 2024-05-24 | 1.26 | 1.04 | 1.36 | -0.88 | -41.12% | 14 | 58 | 22.21% |
| COST240531P00665000 | 2024-04-25 3:09PM EDT | 2024-05-31 | 4.65 | 3.25 | 3.65 | 0.00 | - | 4 | 21 | 25.92% |
| COST240621P00665000 | 2024-04-26 2:04PM EDT | 2024-06-21 | 5.18 | 5.05 | 5.30 | -1.32 | -20.31% | 7 | 602 | 23.26% |
| COST240719P00665000 | 2024-04-26 11:25AM EDT | 2024-07-19 | 7.65 | 7.15 | 7.45 | -0.94 | -10.94% | 11 | 319 | 21.55% |
| COST240920P00665000 | 2024-04-26 2:26PM EDT | 2024-09-20 | 12.20 | 12.00 | 12.45 | -1.90 | -13.48% | 1 | 188 | 20.22% |
| COST241018P00665000 | 2024-04-25 11:12AM EDT | 2024-10-18 | 18.40 | 15.00 | 15.60 | 0.00 | - | 3 | 43 | 20.60% |
| COST241220P00665000 | 2024-04-15 1:30PM EDT | 2024-12-20 | 24.75 | 20.25 | 21.25 | 0.00 | - | 1 | 14 | 20.69% |
| COST250117P00665000 | 2024-04-26 12:08PM EDT | 2025-01-17 | 22.85 | 22.00 | 22.95 | -3.05 | -11.78% | 30 | 139 | 20.41% |
| COST250321P00665000 | 2024-04-03 12:28PM EDT | 2025-03-21 | 33.75 | 26.05 | 27.50 | 0.00 | - | 1 | 12 | 20.32% |
| COST250620P00665000 | 2024-03-08 4:09PM EDT | 2025-06-20 | 34.70 | 35.45 | 37.35 | 0.00 | - | 3 | 133 | 21.64% |
| COST260116P00665000 | 2024-04-25 11:17AM EDT | 2026-01-16 | 45.30 | 39.85 | 44.30 | 0.00 | - | 1 | 130 | 19.74% |
© 2024 Yahoo. All rights reserved.