Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:750.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00750000 | 2024-05-02 3:51PM EDT | 2024-05-03 | 0.11 | 0.06 | 0.16 | +0.02 | +15.38% | 149 | 698 | 18.24% |
| COST240510C00750000 | 2024-05-02 3:54PM EDT | 2024-05-10 | 2.01 | 1.88 | 2.07 | +0.87 | +88.78% | 199 | 253 | 17.12% |
| COST240517C00750000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 4.85 | 4.85 | 5.50 | +1.53 | +46.08% | 342 | 2,000 | 19.94% |
| COST240524C00750000 | 2024-05-02 3:33PM EDT | 2024-05-24 | 7.66 | 7.20 | 7.85 | +2.57 | +50.49% | 62 | 820 | 20.24% |
| COST240531C00750000 | 2024-05-02 3:01PM EDT | 2024-05-31 | 14.67 | 13.60 | 15.65 | +1.45 | +10.97% | 7 | 318 | 27.59% |
| COST240607C00750000 | 2024-05-02 12:15PM EDT | 2024-06-07 | 13.85 | 15.20 | 16.15 | -0.46 | -3.21% | 3 | 16 | 25.40% |
| COST240621C00750000 | 2024-05-02 3:25PM EDT | 2024-06-21 | 19.35 | 18.60 | 19.05 | +3.00 | +18.35% | 11 | 300 | 24.36% |
| COST240719C00750000 | 2024-05-02 3:35PM EDT | 2024-07-19 | 24.76 | 24.65 | 24.95 | +2.64 | +11.93% | 9 | 46 | 23.99% |
| COST240920C00750000 | 2023-12-26 12:26PM EDT | 2024-09-20 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.78% |
| COST241018C00750000 | 2024-05-02 2:13PM EDT | 2024-10-18 | 43.20 | 42.65 | 43.70 | +3.25 | +8.14% | 15 | 88 | 25.80% |
| COST250117C00750000 | 2023-12-26 1:28PM EDT | 2025-01-17 | 37.66 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.78% |
| COST250321C00750000 | 2024-04-19 1:48PM EDT | 2025-03-21 | 55.70 | 68.50 | 70.75 | 0.00 | - | 1 | 46 | 28.51% |
| COST250620C00750000 | 2023-12-22 4:19PM EDT | 2025-06-20 | 53.17 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.39% |
| COST260116C00750000 | 2023-12-26 1:28PM EDT | 2026-01-16 | 70.19 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.39% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00750000 | 2024-05-02 2:22PM EDT | 2024-05-03 | 18.50 | 15.10 | 21.55 | -13.50 | -42.19% | 5 | 12 | 48.07% |
| COST240510P00750000 | 2024-05-02 3:06PM EDT | 2024-05-10 | 18.10 | 17.60 | 21.15 | -2.80 | -13.40% | 1 | 8 | 21.58% |
| COST240517P00750000 | 2024-05-02 3:06PM EDT | 2024-05-17 | 20.35 | 20.75 | 22.05 | -6.70 | -24.77% | 1 | 316 | 17.99% |
| COST240524P00750000 | 2024-04-19 3:20PM EDT | 2024-05-24 | 45.51 | 22.85 | 23.85 | 0.00 | - | 1 | 4 | 17.87% |
| COST240531P00750000 | 2024-05-02 2:18PM EDT | 2024-05-31 | 29.07 | 27.85 | 29.90 | -7.08 | -19.59% | 1 | 9 | 23.48% |
| COST240621P00750000 | 2024-05-02 2:19PM EDT | 2024-06-21 | 32.30 | 30.60 | 32.40 | -7.02 | -17.85% | 26 | 40 | 20.40% |
| COST240719P00750000 | 2023-12-15 10:44AM EDT | 2024-07-19 | 99.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST241018P00750000 | 2024-04-29 9:42AM EDT | 2024-10-18 | 45.55 | 44.75 | 45.80 | 0.00 | - | 5 | 18 | 18.03% |
| COST250117P00750000 | 2023-12-22 1:03PM EDT | 2025-01-17 | 90.45 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| COST250321P00750000 | 2024-04-10 10:52AM EDT | 2025-03-21 | 63.70 | 56.50 | 59.70 | 0.00 | - | - | 16 | 18.14% |
| COST260116P00750000 | 2023-12-22 11:25AM EDT | 2026-01-16 | 102.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.