Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Strike:765.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00765000 | 2024-05-02 12:15PM EDT | 2024-05-03 | 0.01 | 0.03 | 0.05 | -0.09 | -90.00% | 22 | 230 | 24.32% |
| COST240510C00765000 | 2024-05-02 2:39PM EDT | 2024-05-10 | 0.52 | 0.55 | 0.59 | +0.02 | +4.00% | 94 | 80 | 17.46% |
| COST240517C00765000 | 2024-05-02 2:35PM EDT | 2024-05-17 | 2.13 | 2.16 | 2.38 | +0.64 | +42.95% | 40 | 326 | 19.21% |
| COST240524C00765000 | 2024-05-02 2:47PM EDT | 2024-05-24 | 3.83 | 3.80 | 4.20 | +0.90 | +30.72% | 19 | 92 | 19.75% |
| COST240531C00765000 | 2024-05-02 10:26AM EDT | 2024-05-31 | 7.95 | 9.05 | 9.70 | -0.15 | -1.85% | 3 | 18 | 25.42% |
| COST240607C00765000 | 2024-05-02 2:15PM EDT | 2024-06-07 | 10.75 | 10.85 | 11.65 | +2.32 | +27.52% | 1 | 4 | 25.26% |
| COST240621C00765000 | 2024-05-02 2:53PM EDT | 2024-06-21 | 13.90 | 13.80 | 14.15 | +3.27 | +30.76% | 13 | 481 | 24.03% |
| COST240719C00765000 | 2024-05-02 2:13PM EDT | 2024-07-19 | 18.45 | 18.65 | 19.30 | +1.10 | +6.34% | 1 | 151 | 23.35% |
| COST240920C00765000 | 2024-05-02 2:16PM EDT | 2024-09-20 | 29.40 | 29.80 | 30.80 | +1.93 | +7.03% | 2 | 644 | 23.93% |
| COST241018C00765000 | 2024-05-02 12:05PM EDT | 2024-10-18 | 35.06 | 36.70 | 37.35 | +4.71 | +15.52% | 2 | 24 | 25.20% |
| COST241220C00765000 | 2024-05-02 2:31PM EDT | 2024-12-20 | 48.40 | 48.25 | 49.25 | +6.95 | +16.77% | 2 | 46 | 26.65% |
| COST250117C00765000 | 2024-05-02 1:48PM EDT | 2025-01-17 | 51.00 | 52.10 | 53.50 | +5.80 | +12.83% | 1 | 233 | 26.90% |
| COST250321C00765000 | 2024-04-26 2:13PM EDT | 2025-03-21 | 60.00 | 62.00 | 64.90 | 0.00 | - | 4 | 41 | 28.28% |
| COST250620C00765000 | 2024-04-15 1:47PM EDT | 2025-06-20 | 68.00 | 74.90 | 80.95 | 0.00 | - | 4 | 22 | 30.12% |
| COST260116C00765000 | 2024-04-26 12:59PM EDT | 2026-01-16 | 97.50 | 100.10 | 102.65 | 0.00 | - | 1 | 493 | 30.22% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00765000 | 2024-04-02 10:39AM EDT | 2024-05-03 | 51.25 | 34.35 | 41.60 | 0.00 | - | 1 | 0 | 83.55% |
| COST240517P00765000 | 2024-05-02 1:09PM EDT | 2024-05-17 | 36.56 | 31.00 | 35.05 | -8.55 | -18.95% | 3 | 121 | 23.34% |
| COST240531P00765000 | 2024-04-19 3:17PM EDT | 2024-05-31 | 60.15 | 37.50 | 38.90 | 0.00 | - | 2 | 1 | 22.91% |
| COST240621P00765000 | 2024-05-01 2:10PM EDT | 2024-06-21 | 47.59 | 40.45 | 41.20 | 0.00 | - | 5 | 165 | 20.03% |
| COST240719P00765000 | 2024-04-25 3:45PM EDT | 2024-07-19 | 51.22 | 41.75 | 44.55 | 0.00 | - | 1 | 69 | 18.84% |
| COST240920P00765000 | 2024-04-01 1:57PM EDT | 2024-09-20 | 56.65 | 50.20 | 52.10 | 0.00 | - | 1 | 127 | 18.47% |
| COST241018P00765000 | 2024-03-12 11:23AM EDT | 2024-10-18 | 55.15 | 56.30 | 57.65 | 0.00 | - | 1 | 10 | 19.76% |
| COST241220P00765000 | 2024-04-22 2:55PM EDT | 2024-12-20 | 68.43 | 58.00 | 59.35 | 0.00 | - | 1 | 55 | 17.63% |
| COST250117P00765000 | 2024-04-12 1:42PM EDT | 2025-01-17 | 64.50 | 60.05 | 60.90 | 0.00 | - | 1 | 110 | 17.30% |
| COST250321P00765000 | 2024-03-19 11:13AM EDT | 2025-03-21 | 64.70 | 76.90 | 82.00 | 0.00 | - | 2 | 2 | 23.26% |
| COST250620P00765000 | 2024-05-02 10:25AM EDT | 2025-06-20 | 73.00 | 69.85 | 74.60 | +11.73 | +19.14% | 2 | 7 | 18.17% |
| COST260116P00765000 | 2024-03-06 4:50PM EDT | 2026-01-16 | 70.00 | 85.70 | 90.10 | 0.00 | - | 7 | 7 | 18.87% |
© 2024 Yahoo. All rights reserved.