Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:730.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00730000 | 2024-05-02 3:56PM EDT | 2024-05-03 | 4.40 | 4.65 | 5.30 | +2.60 | +144.44% | 1,096 | 1,385 | 18.34% |
| COST240510C00730000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 9.50 | 9.55 | 9.90 | +3.70 | +63.79% | 1,702 | 1,511 | 18.83% |
| COST240517C00730000 | 2024-05-02 3:55PM EDT | 2024-05-17 | 12.80 | 13.45 | 13.90 | +3.40 | +36.17% | 1,667 | 1,254 | 20.70% |
| COST240524C00730000 | 2024-05-02 3:57PM EDT | 2024-05-24 | 15.90 | 16.25 | 17.40 | +4.01 | +33.73% | 31 | 409 | 22.06% |
| COST240531C00730000 | 2024-05-02 3:51PM EDT | 2024-05-31 | 23.77 | 22.75 | 27.45 | +3.77 | +18.85% | 20 | 92 | 31.35% |
| COST240607C00730000 | 2024-05-02 3:19PM EDT | 2024-06-07 | 26.53 | 24.50 | 27.40 | +3.88 | +17.13% | 36 | 13 | 28.17% |
| COST240621C00730000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 28.64 | 28.80 | 29.15 | +4.69 | +19.58% | 441 | 509 | 25.60% |
| COST240719C00730000 | 2024-05-02 3:53PM EDT | 2024-07-19 | 35.00 | 34.45 | 36.25 | +5.05 | +16.86% | 14 | 72 | 25.81% |
| COST240920C00730000 | 2023-12-26 2:13PM EDT | 2024-09-20 | 31.72 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 0.00% |
| COST241018C00730000 | 2024-04-30 11:42AM EDT | 2024-10-18 | 45.40 | 53.00 | 57.10 | 0.00 | - | 3 | 30 | 28.10% |
| COST250117C00730000 | 2023-12-26 10:50AM EDT | 2025-01-17 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| COST250321C00730000 | 2024-04-30 3:24PM EDT | 2025-03-21 | 73.29 | 79.35 | 81.55 | 0.00 | - | 5 | 51 | 29.31% |
| COST250620C00730000 | 2023-12-19 4:59PM EDT | 2025-06-20 | 65.05 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| COST260116C00730000 | 2023-12-26 1:22PM EDT | 2026-01-16 | 79.09 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00730000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 2.27 | 2.13 | 2.38 | -4.07 | -64.20% | 997 | 403 | 16.04% |
| COST240510P00730000 | 2024-05-02 3:49PM EDT | 2024-05-10 | 6.60 | 6.15 | 6.55 | -5.40 | -45.00% | 494 | 151 | 16.83% |
| COST240517P00730000 | 2024-05-02 3:55PM EDT | 2024-05-17 | 10.35 | 9.25 | 9.90 | -1.35 | -11.54% | 110 | 395 | 18.14% |
| COST240524P00730000 | 2024-05-02 3:58PM EDT | 2024-05-24 | 12.07 | 10.65 | 12.30 | -1.94 | -13.85% | 20 | 35 | 18.42% |
| COST240531P00730000 | 2024-05-02 3:53PM EDT | 2024-05-31 | 18.30 | 17.80 | 19.00 | -2.01 | -9.90% | 28 | 53 | 24.16% |
| COST240607P00730000 | 2024-05-02 3:48PM EDT | 2024-06-07 | 19.78 | 18.95 | 20.50 | -3.66 | -15.61% | 16 | 8 | 23.37% |
| COST240621P00730000 | 2024-05-02 3:34PM EDT | 2024-06-21 | 21.61 | 21.15 | 21.60 | -3.69 | -14.58% | 394 | 494 | 20.92% |
| COST240719P00730000 | 2024-05-02 3:47PM EDT | 2024-07-19 | 24.80 | 24.45 | 25.15 | -2.40 | -8.82% | 15 | 153 | 19.43% |
| COST241018P00730000 | 2024-05-02 3:30PM EDT | 2024-10-18 | 35.55 | 34.65 | 36.20 | -3.80 | -9.66% | 1 | 93 | 18.81% |
| COST250117P00730000 | 2023-12-26 10:54AM EDT | 2025-01-17 | 75.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.10% |
| COST250321P00730000 | 2024-04-19 12:00PM EDT | 2025-03-21 | 61.53 | 45.40 | 50.05 | 0.00 | - | 3 | 4 | 18.69% |
| COST250620P00730000 | 2023-12-12 2:00PM EDT | 2025-06-20 | 107.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.10% |
© 2024 Yahoo. All rights reserved.