Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:780.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00780000 | 2024-04-24 3:33PM EDT | 2024-04-26 | 0.04 | 0.02 | 0.08 | +0.03 | +300.00% | 4 | 222 | 43.26% |
| COST240503C00780000 | 2024-04-24 3:12PM EDT | 2024-05-03 | 0.13 | 0.12 | 0.16 | -0.02 | -13.33% | 3 | 93 | 22.39% |
| COST240510C00780000 | 2024-04-24 11:32AM EDT | 2024-05-10 | 0.37 | 0.30 | 0.51 | -0.08 | -17.78% | 2 | 121 | 20.31% |
| COST240517C00780000 | 2024-04-24 3:50PM EDT | 2024-05-17 | 0.92 | 0.88 | 0.96 | -0.12 | -11.54% | 112 | 440 | 19.25% |
| COST240524C00780000 | 2024-04-24 2:41PM EDT | 2024-05-24 | 1.57 | 0.92 | 1.66 | -0.14 | -8.19% | 3 | 14 | 19.17% |
| COST240531C00780000 | 2024-04-23 2:57PM EDT | 2024-05-31 | 4.62 | 4.45 | 4.85 | 0.00 | - | 5 | 15 | 23.75% |
| COST240621C00780000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 7.54 | 7.25 | 7.80 | +0.14 | +1.89% | 18 | 256 | 22.68% |
| COST240719C00780000 | 2024-04-23 1:48PM EDT | 2024-07-19 | 9.60 | 11.00 | 11.35 | -1.57 | -14.06% | 1 | 149 | 21.89% |
| COST240920C00780000 | 2024-04-23 3:24PM EDT | 2024-09-20 | 20.37 | 20.30 | 20.80 | 0.00 | - | 5 | 167 | 22.55% |
| COST241018C00780000 | 2024-04-22 11:13AM EDT | 2024-10-18 | 21.23 | 26.00 | 26.85 | 0.00 | - | 1 | 30 | 23.96% |
| COST241220C00780000 | 2024-04-24 3:26PM EDT | 2024-12-20 | 37.40 | 35.95 | 38.50 | +5.70 | +17.98% | 11 | 98 | 25.78% |
| COST250117C00780000 | 2024-04-24 3:00PM EDT | 2025-01-17 | 40.45 | 40.50 | 41.55 | +4.35 | +12.05% | 12 | 110 | 25.67% |
| COST250321C00780000 | 2024-03-08 4:28PM EDT | 2025-03-21 | 58.30 | 42.00 | 47.80 | 0.00 | - | 3 | 4 | 25.42% |
| COST250620C00780000 | 2024-04-09 3:22PM EDT | 2025-06-20 | 56.53 | 60.80 | 64.05 | 0.00 | - | 1 | 8 | 27.80% |
| COST260116C00780000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 91.95 | 84.90 | 88.50 | 0.00 | - | 1 | 125 | 29.15% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00780000 | 2024-03-26 10:22AM EDT | 2024-04-26 | 46.00 | 52.50 | 59.25 | 0.00 | - | 1 | 0 | 88.67% |
| COST240517P00780000 | 2024-04-10 10:50AM EDT | 2024-05-17 | 60.50 | 52.75 | 59.85 | 0.00 | - | 2 | 2 | 27.63% |
| COST240621P00780000 | 2024-04-11 3:29PM EDT | 2024-06-21 | 53.90 | 56.80 | 60.60 | 0.00 | - | 17 | 76 | 18.49% |
| COST240719P00780000 | 2024-04-19 10:53AM EDT | 2024-07-19 | 76.50 | 56.45 | 65.30 | 0.00 | - | 2 | 75 | 19.96% |
| COST240920P00780000 | 2024-04-01 3:57PM EDT | 2024-09-20 | 65.70 | 63.70 | 66.00 | 0.00 | - | 1 | 8 | 15.66% |
| COST241018P00780000 | 2024-04-03 2:29PM EDT | 2024-10-18 | 81.06 | 65.20 | 69.30 | 0.00 | - | 1 | 2 | 16.39% |
| COST241220P00780000 | 2024-03-21 10:53AM EDT | 2024-12-20 | 59.54 | 82.30 | 87.55 | 0.00 | - | 1 | 70 | 22.67% |
| COST250117P00780000 | 2024-04-18 10:23AM EDT | 2025-01-17 | 79.54 | 73.40 | 76.40 | 0.00 | - | 10 | 157 | 16.61% |
| COST250321P00780000 | 2024-04-22 2:53PM EDT | 2025-03-21 | 83.00 | 77.05 | 82.70 | 0.00 | - | 13 | 8 | 17.44% |
| COST260116P00780000 | 2024-04-11 10:01AM EDT | 2026-01-16 | 89.20 | 88.55 | 94.25 | 0.00 | - | 3 | 16 | 15.82% |
© 2024 Yahoo. All rights reserved.