Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:710.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00710000 | 2024-04-22 3:54PM EDT | 2024-04-26 | 9.00 | 0.00 | 0.00 | 0.00 | - | 303 | 339 | 0.00% |
| COST240503C00710000 | 2024-04-22 3:55PM EDT | 2024-05-03 | 12.30 | 0.00 | 0.00 | 0.00 | - | 160 | 232 | 0.00% |
| COST240510C00710000 | 2024-04-22 3:35PM EDT | 2024-05-10 | 16.03 | 0.00 | 0.00 | 0.00 | - | 85 | 100 | 0.00% |
| COST240517C00710000 | 2024-04-22 3:34PM EDT | 2024-05-17 | 18.95 | 0.00 | 0.00 | 0.00 | - | 67 | 336 | 0.00% |
| COST240524C00710000 | 2024-04-22 3:02PM EDT | 2024-05-24 | 21.30 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 0.00% |
| COST240531C00710000 | 2024-04-22 1:07PM EDT | 2024-05-31 | 24.65 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| COST240621C00710000 | 2024-04-22 3:42PM EDT | 2024-06-21 | 32.00 | 0.00 | 0.00 | 0.00 | - | 33 | 191 | 0.00% |
| COST240719C00710000 | 2023-12-18 1:23PM EDT | 2024-07-19 | 32.50 | 0.00 | 0.00 | 0.00 | - | 4 | 93 | 0.00% |
| COST240920C00710000 | 2023-12-26 2:36PM EDT | 2024-09-20 | 39.77 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 0.00% |
| COST241018C00710000 | 2024-04-22 1:28PM EDT | 2024-10-18 | 54.15 | 0.00 | 0.00 | 0.00 | - | 13 | 38 | 0.00% |
| COST250117C00710000 | 2023-12-26 12:24PM EDT | 2025-01-17 | 55.11 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 0.00% |
| COST250321C00710000 | 2024-04-19 3:22PM EDT | 2025-03-21 | 76.56 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST250620C00710000 | 2023-12-20 3:44PM EDT | 2025-06-20 | 68.57 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| COST260116C00710000 | 2023-12-26 2:21PM EDT | 2026-01-16 | 89.00 | 0.00 | 0.00 | 0.00 | - | 38 | 35 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00710000 | 2024-04-22 3:58PM EDT | 2024-04-26 | 4.10 | 0.00 | 0.00 | 0.00 | - | 224 | 413 | 1.56% |
| COST240503P00710000 | 2024-04-22 3:59PM EDT | 2024-05-03 | 6.95 | 0.00 | 0.00 | 0.00 | - | 121 | 122 | 0.78% |
| COST240510P00710000 | 2024-04-22 3:00PM EDT | 2024-05-10 | 8.92 | 0.00 | 0.00 | 0.00 | - | 43 | 70 | 0.78% |
| COST240517P00710000 | 2024-04-22 3:25PM EDT | 2024-05-17 | 11.05 | 0.00 | 0.00 | 0.00 | - | 98 | 754 | 0.78% |
| COST240524P00710000 | 2024-04-22 1:46PM EDT | 2024-05-24 | 12.99 | 0.00 | 0.00 | 0.00 | - | 23 | 42 | 0.78% |
| COST240531P00710000 | 2024-04-22 10:30AM EDT | 2024-05-31 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 386 | 0.78% |
| COST240621P00710000 | 2024-04-22 3:41PM EDT | 2024-06-21 | 20.97 | 0.00 | 0.00 | 0.00 | - | 134 | 141 | 0.39% |
| COST241018P00710000 | 2024-04-22 10:00AM EDT | 2024-10-18 | 36.45 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 0.20% |
| COST250117P00710000 | 2023-12-22 11:26AM EDT | 2025-01-17 | 66.00 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.20% |
| COST250321P00710000 | 2024-04-15 11:21AM EDT | 2025-03-21 | 40.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.20% |
| COST250620P00710000 | 2023-12-19 4:25PM EDT | 2025-06-20 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.20% |
| COST260116P00710000 | 2023-12-12 10:56AM EDT | 2026-01-16 | 99.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.20% |
© 2024 Yahoo. All rights reserved.