Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:735.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00735000 | 2024-05-02 3:57PM EDT | 2024-05-03 | 2.06 | 2.17 | 2.53 | +1.20 | +139.53% | 624 | 373 | 16.93% |
| COST240510C00735000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 6.75 | 6.90 | 7.25 | +2.75 | +68.75% | 230 | 135 | 18.42% |
| COST240517C00735000 | 2024-05-02 3:52PM EDT | 2024-05-17 | 10.97 | 10.80 | 11.25 | +2.47 | +29.06% | 236 | 614 | 20.38% |
| COST240524C00735000 | 2024-05-02 3:41PM EDT | 2024-05-24 | 14.25 | 13.60 | 14.60 | +2.05 | +16.80% | 131 | 52 | 21.57% |
| COST240531C00735000 | 2024-05-02 3:50PM EDT | 2024-05-31 | 21.00 | 20.10 | 21.40 | +6.00 | +40.00% | 29 | 34 | 27.00% |
| COST240607C00735000 | 2024-05-01 3:26PM EDT | 2024-06-07 | 23.00 | 21.80 | 25.75 | +1.88 | +8.90% | 2 | 10 | 28.99% |
| COST240621C00735000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 25.92 | 26.10 | 26.40 | +1.42 | +5.80% | 50 | 478 | 25.29% |
| COST240719C00735000 | 2024-05-02 3:14PM EDT | 2024-07-19 | 32.05 | 32.15 | 32.60 | +3.65 | +12.85% | 65 | 393 | 24.88% |
| COST240920C00735000 | 2024-05-02 11:02AM EDT | 2024-09-20 | 41.90 | 43.50 | 45.50 | +0.10 | +0.24% | 7 | 229 | 25.64% |
| COST241018C00735000 | 2024-05-02 12:07PM EDT | 2024-10-18 | 49.60 | 50.35 | 52.00 | +7.10 | +16.71% | 2 | 24 | 26.70% |
| COST241220C00735000 | 2024-05-01 1:05PM EDT | 2024-12-20 | 58.30 | 62.55 | 65.65 | 0.00 | - | 1 | 47 | 28.67% |
| COST250117C00735000 | 2024-05-01 2:53PM EDT | 2025-01-17 | 65.50 | 66.55 | 70.85 | 0.00 | - | 1 | 373 | 29.20% |
| COST250321C00735000 | 2024-05-02 9:57AM EDT | 2025-03-21 | 71.45 | 76.35 | 78.50 | +6.80 | +10.52% | 1 | 4 | 29.01% |
| COST250620C00735000 | 2024-04-11 11:28AM EDT | 2025-06-20 | 86.11 | 88.85 | 92.35 | 0.00 | - | 1 | 46 | 30.11% |
| COST260116C00735000 | 2024-04-17 12:07PM EDT | 2026-01-16 | 101.70 | 113.15 | 118.80 | 0.00 | - | 2 | 99 | 31.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00735000 | 2024-05-02 3:54PM EDT | 2024-05-03 | 5.10 | 4.40 | 5.10 | -4.69 | -47.91% | 75 | 278 | 16.98% |
| COST240510P00735000 | 2024-05-02 3:40PM EDT | 2024-05-10 | 9.55 | 8.50 | 8.95 | -6.43 | -40.24% | 28 | 13 | 16.54% |
| COST240517P00735000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 11.65 | 11.60 | 12.30 | -5.25 | -31.07% | 42 | 212 | 17.91% |
| COST240524P00735000 | 2024-05-02 3:41PM EDT | 2024-05-24 | 13.83 | 13.00 | 14.70 | -4.38 | -24.05% | 14 | 13 | 18.22% |
| COST240531P00735000 | 2024-05-02 3:50PM EDT | 2024-05-31 | 20.67 | 19.85 | 21.45 | -5.57 | -21.23% | 19 | 281 | 24.01% |
| COST240607P00735000 | 2024-05-02 3:48PM EDT | 2024-06-07 | 21.70 | 21.15 | 23.00 | -6.30 | -22.50% | 2 | 1 | 23.29% |
| COST240621P00735000 | 2024-05-02 3:33PM EDT | 2024-06-21 | 23.72 | 23.40 | 23.85 | -2.28 | -8.77% | 15 | 246 | 20.62% |
| COST240719P00735000 | 2024-05-02 12:12PM EDT | 2024-07-19 | 29.20 | 26.80 | 27.25 | -2.30 | -7.30% | 9 | 226 | 19.07% |
| COST240920P00735000 | 2024-05-02 1:07PM EDT | 2024-09-20 | 34.90 | 32.95 | 34.35 | -0.65 | -1.83% | 4 | 101 | 18.12% |
| COST241018P00735000 | 2024-04-30 12:00PM EDT | 2024-10-18 | 42.05 | 36.80 | 38.40 | 0.00 | - | 4 | 30 | 18.60% |
| COST241220P00735000 | 2024-05-02 1:56PM EDT | 2024-12-20 | 44.80 | 43.00 | 45.20 | -3.55 | -7.34% | 1 | 12 | 18.80% |
| COST250117P00735000 | 2024-04-30 12:00PM EDT | 2025-01-17 | 50.10 | 45.45 | 47.00 | 0.00 | - | 1 | 488 | 18.50% |
| COST250321P00735000 | 2024-04-25 11:13AM EDT | 2025-03-21 | 57.55 | 48.80 | 52.30 | 0.00 | - | 1 | 6 | 18.53% |
| COST250620P00735000 | 2024-04-19 10:04AM EDT | 2025-06-20 | 65.87 | 55.00 | 58.40 | 0.00 | - | 10 | 25 | 18.34% |
| COST260116P00735000 | 2024-04-16 3:11PM EDT | 2026-01-16 | 72.18 | 62.10 | 71.05 | 0.00 | - | 25 | 49 | 18.27% |
© 2024 Yahoo. All rights reserved.