Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:715.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00715000 | 2024-05-02 1:33PM EDT | 2024-05-03 | 17.50 | 13.65 | 21.70 | +4.39 | +33.49% | 62 | 160 | 50.61% |
| COST240510C00715000 | 2024-05-02 3:55PM EDT | 2024-05-10 | 19.50 | 19.50 | 22.10 | +2.70 | +16.07% | 29 | 185 | 24.93% |
| COST240517C00715000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 22.50 | 21.85 | 24.40 | +3.17 | +16.40% | 21 | 398 | 23.13% |
| COST240524C00715000 | 2024-05-01 12:33PM EDT | 2024-05-24 | 24.30 | 24.20 | 29.05 | +2.50 | +11.47% | 3 | 17 | 26.32% |
| COST240531C00715000 | 2024-05-02 10:48AM EDT | 2024-05-31 | 30.25 | 31.15 | 36.65 | +6.65 | +28.18% | 1 | 64 | 32.68% |
| COST240607C00715000 | 2024-05-02 2:00PM EDT | 2024-06-07 | 33.64 | 33.50 | 39.00 | +4.39 | +15.01% | 27 | 32 | 32.06% |
| COST240621C00715000 | 2024-05-02 2:04PM EDT | 2024-06-21 | 37.39 | 37.30 | 39.10 | +8.53 | +29.56% | 183 | 430 | 27.40% |
| COST240719C00715000 | 2024-05-02 3:36PM EDT | 2024-07-19 | 44.19 | 43.30 | 45.50 | +3.74 | +9.25% | 30 | 200 | 26.90% |
| COST240920C00715000 | 2024-05-02 12:02PM EDT | 2024-09-20 | 54.45 | 54.95 | 60.05 | +7.05 | +14.87% | 1 | 126 | 28.27% |
| COST241018C00715000 | 2024-05-01 3:07PM EDT | 2024-10-18 | 58.00 | 61.75 | 64.60 | -2.10 | -3.49% | 1 | 12 | 28.17% |
| COST241220C00715000 | 2024-05-02 3:07PM EDT | 2024-12-20 | 75.73 | 73.95 | 78.00 | +3.22 | +4.44% | 2 | 34 | 29.94% |
| COST250117C00715000 | 2024-05-02 11:43AM EDT | 2025-01-17 | 80.65 | 78.00 | 82.85 | +3.71 | +4.82% | 8 | 90 | 30.30% |
| COST250321C00715000 | 2024-04-18 12:16PM EDT | 2025-03-21 | 78.28 | 87.85 | 93.75 | 0.00 | - | 1 | 11 | 31.26% |
| COST250620C00715000 | 2024-04-25 10:26AM EDT | 2025-06-20 | 90.45 | 100.05 | 103.50 | 0.00 | - | 2 | 49 | 30.83% |
| COST260116C00715000 | 2024-05-02 3:35PM EDT | 2026-01-16 | 127.19 | 124.55 | 129.35 | +7.19 | +5.99% | 1 | 47 | 32.10% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00715000 | 2024-05-02 3:54PM EDT | 2024-05-03 | 0.19 | 0.10 | 0.24 | -1.41 | -88.13% | 418 | 366 | 20.12% |
| COST240510P00715000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 2.05 | 1.98 | 2.23 | -2.55 | -55.43% | 165 | 292 | 17.98% |
| COST240517P00715000 | 2024-05-02 3:52PM EDT | 2024-05-17 | 5.10 | 4.45 | 4.75 | -0.73 | -12.52% | 139 | 1,161 | 18.89% |
| COST240524P00715000 | 2024-05-02 3:33PM EDT | 2024-05-24 | 6.50 | 6.35 | 6.90 | -1.55 | -19.25% | 49 | 97 | 19.21% |
| COST240531P00715000 | 2024-05-02 3:36PM EDT | 2024-05-31 | 12.40 | 11.90 | 13.10 | -3.52 | -22.11% | 20 | 22 | 24.97% |
| COST240607P00715000 | 2024-04-30 11:13AM EDT | 2024-06-07 | 17.92 | 11.90 | 14.50 | 0.00 | - | 2 | 8 | 24.09% |
| COST240621P00715000 | 2024-05-02 2:50PM EDT | 2024-06-21 | 15.35 | 15.00 | 15.70 | -3.84 | -20.01% | 8 | 893 | 21.69% |
| COST240719P00715000 | 2024-05-02 2:26PM EDT | 2024-07-19 | 18.95 | 18.50 | 19.15 | -2.30 | -10.82% | 8 | 275 | 20.10% |
| COST240920P00715000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 25.35 | 24.60 | 25.95 | -5.40 | -17.56% | 1 | 99 | 18.88% |
| COST241018P00715000 | 2024-05-02 2:13PM EDT | 2024-10-18 | 29.25 | 28.85 | 29.95 | -3.50 | -10.69% | 3 | 46 | 19.33% |
| COST241220P00715000 | 2024-04-30 12:00PM EDT | 2024-12-20 | 39.25 | 35.45 | 36.80 | 0.00 | - | 4 | 17 | 19.53% |
| COST250117P00715000 | 2024-04-25 10:34AM EDT | 2025-01-17 | 44.10 | 36.40 | 38.50 | 0.00 | - | 2 | 187 | 19.16% |
| COST250321P00715000 | 2024-04-19 12:05PM EDT | 2025-03-21 | 54.45 | 39.55 | 43.90 | 0.00 | - | 3 | 5 | 19.21% |
| COST250620P00715000 | 2024-04-22 3:16PM EDT | 2025-06-20 | 53.46 | 46.50 | 50.35 | 0.00 | - | 1 | 7 | 19.10% |
| COST260116P00715000 | 2024-04-11 9:30AM EDT | 2026-01-16 | 55.76 | 58.70 | 61.00 | 0.00 | - | 2 | 66 | 18.42% |
© 2024 Yahoo. All rights reserved.