Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:745.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00745000 | 2024-05-02 3:55PM EDT | 2024-05-03 | 0.30 | 0.26 | 0.46 | +0.09 | +42.86% | 310 | 791 | 25.29% |
| COST240510C00745000 | 2024-05-02 3:49PM EDT | 2024-05-10 | 3.32 | 3.05 | 3.45 | +1.15 | +53.00% | 74 | 175 | 18.92% |
| COST240517C00745000 | 2024-05-02 3:43PM EDT | 2024-05-17 | 6.55 | 6.55 | 7.15 | +0.80 | +13.91% | 121 | 525 | 20.81% |
| COST240524C00745000 | 2024-05-02 3:40PM EDT | 2024-05-24 | 9.83 | 9.15 | 9.90 | +3.44 | +53.83% | 38 | 183 | 21.24% |
| COST240531C00745000 | 2024-05-02 3:19PM EDT | 2024-05-31 | 16.81 | 15.45 | 17.70 | +4.11 | +32.36% | 3 | 32 | 28.23% |
| COST240607C00745000 | 2024-05-02 3:49PM EDT | 2024-06-07 | 18.40 | 17.20 | 19.90 | +3.56 | +23.99% | 5 | 4 | 27.77% |
| COST240621C00745000 | 2024-05-02 3:47PM EDT | 2024-06-21 | 20.67 | 21.15 | 21.45 | +2.28 | +12.40% | 24 | 978 | 25.01% |
| COST240719C00745000 | 2024-05-02 3:00PM EDT | 2024-07-19 | 27.75 | 27.05 | 27.40 | +6.10 | +28.18% | 5 | 295 | 24.45% |
| COST240920C00745000 | 2024-05-02 3:42PM EDT | 2024-09-20 | 39.55 | 38.80 | 39.35 | +5.45 | +15.98% | 21 | 530 | 24.78% |
| COST241018C00745000 | 2024-05-02 3:12PM EDT | 2024-10-18 | 46.35 | 45.10 | 46.75 | +7.25 | +18.54% | 6 | 15 | 26.35% |
| COST241220C00745000 | 2024-05-02 3:28PM EDT | 2024-12-20 | 58.80 | 55.70 | 60.45 | +5.10 | +9.50% | 4 | 47 | 28.37% |
| COST250117C00745000 | 2024-05-02 11:08AM EDT | 2025-01-17 | 60.20 | 61.45 | 65.20 | +2.01 | +3.45% | 1 | 294 | 28.73% |
| COST250321C00745000 | 2024-04-30 11:58AM EDT | 2025-03-21 | 65.05 | 71.10 | 73.20 | 0.00 | - | 1 | 10 | 28.69% |
| COST250620C00745000 | 2024-04-17 1:18PM EDT | 2025-06-20 | 73.83 | 83.55 | 86.50 | 0.00 | - | 1 | 34 | 29.63% |
| COST260116C00745000 | 2024-04-25 11:25AM EDT | 2026-01-16 | 100.50 | 108.00 | 113.35 | 0.00 | - | 1 | 47 | 31.22% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00745000 | 2024-04-30 12:34PM EDT | 2024-05-03 | 24.47 | 8.10 | 16.45 | 0.00 | - | 6 | 0 | 56.91% |
| COST240510P00745000 | 2024-05-02 3:47PM EDT | 2024-05-10 | 14.93 | 14.30 | 16.70 | -13.28 | -47.08% | 25 | 3 | 20.80% |
| COST240517P00745000 | 2024-05-02 1:15PM EDT | 2024-05-17 | 17.27 | 17.05 | 18.30 | -6.60 | -27.65% | 10 | 217 | 18.23% |
| COST240531P00745000 | 2024-05-01 9:51AM EDT | 2024-05-31 | 34.80 | 23.90 | 27.00 | 0.00 | - | 1 | 1 | 24.20% |
| COST240621P00745000 | 2024-05-02 3:16PM EDT | 2024-06-21 | 28.42 | 28.55 | 29.25 | -8.73 | -23.50% | 1 | 283 | 20.56% |
| COST240719P00745000 | 2024-05-02 2:06PM EDT | 2024-07-19 | 32.35 | 31.80 | 32.45 | -3.85 | -10.64% | 2 | 95 | 18.87% |
| COST240920P00745000 | 2024-05-02 11:46AM EDT | 2024-09-20 | 40.15 | 38.20 | 39.05 | -3.40 | -7.81% | 2 | 56 | 17.70% |
| COST241018P00745000 | 2024-04-30 11:40AM EDT | 2024-10-18 | 49.40 | 41.60 | 43.30 | 0.00 | - | 2 | 38 | 18.31% |
| COST241220P00745000 | 2024-05-01 2:52PM EDT | 2024-12-20 | 50.00 | 47.65 | 49.95 | 0.00 | - | 2 | 27 | 18.49% |
| COST250117P00745000 | 2024-04-26 2:58PM EDT | 2025-01-17 | 53.75 | 49.55 | 51.60 | +2.35 | +4.57% | 1 | 71 | 18.14% |
| COST250321P00745000 | 2024-04-30 2:08PM EDT | 2025-03-21 | 59.30 | 53.05 | 56.80 | 0.00 | - | 1 | 22 | 18.17% |
| COST250620P00745000 | 2024-05-01 3:18PM EDT | 2025-06-20 | 62.80 | 59.30 | 63.80 | 0.00 | - | 1 | 10 | 18.30% |
| COST260116P00745000 | 2024-04-11 10:04AM EDT | 2026-01-16 | 71.75 | 69.90 | 73.85 | 0.00 | - | 1 | 36 | 17.54% |
© 2024 Yahoo. All rights reserved.