Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Strike:815.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00815000 | 2024-05-01 3:04PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.66 | 0.00 | - | 1 | 3 | 75.29% |
| COST240510C00815000 | 2024-04-19 9:43AM EDT | 2024-05-10 | 0.10 | 0.02 | 0.09 | 0.00 | - | 1 | 1 | 29.79% |
| COST240517C00815000 | 2024-04-29 12:25PM EDT | 2024-05-17 | 0.19 | 0.11 | 0.24 | 0.00 | - | 1 | 138 | 25.39% |
| COST240524C00815000 | 2024-05-01 10:45AM EDT | 2024-05-24 | 0.37 | 0.21 | 0.47 | 0.00 | - | 8 | 11 | 23.50% |
| COST240531C00815000 | 2024-04-30 11:53AM EDT | 2024-05-31 | 1.21 | 1.51 | 1.82 | 0.00 | - | 1 | 2 | 26.80% |
| COST240621C00815000 | 2024-05-02 11:26AM EDT | 2024-06-21 | 3.15 | 3.25 | 3.40 | +0.07 | +2.27% | 12 | 250 | 24.04% |
| COST240719C00815000 | 2024-05-01 3:22PM EDT | 2024-07-19 | 5.30 | 5.75 | 6.00 | 0.00 | - | 3 | 80 | 22.88% |
| COST240920C00815000 | 2024-04-25 1:37PM EDT | 2024-09-20 | 12.00 | 12.70 | 13.15 | 0.00 | - | 5 | 115 | 22.78% |
| COST241018C00815000 | 2024-04-26 1:40PM EDT | 2024-10-18 | 17.85 | 17.70 | 18.25 | 0.00 | - | 1 | 31 | 24.03% |
| COST241220C00815000 | 2024-04-26 12:42PM EDT | 2024-12-20 | 27.25 | 27.10 | 27.80 | 0.00 | - | 3 | 37 | 25.27% |
| COST250117C00815000 | 2024-04-25 10:30AM EDT | 2025-01-17 | 26.20 | 30.60 | 31.40 | 0.00 | - | 2 | 83 | 25.49% |
| COST250321C00815000 | 2024-04-22 3:07PM EDT | 2025-03-21 | 34.25 | 39.35 | 40.35 | 0.00 | - | 6 | 7 | 26.39% |
| COST250620C00815000 | 2024-04-18 11:29AM EDT | 2025-06-20 | 45.55 | 51.30 | 53.20 | 0.00 | - | 5 | 14 | 27.64% |
| COST260116C00815000 | 2024-04-22 11:34AM EDT | 2026-01-16 | 63.55 | 75.65 | 78.10 | 0.00 | - | 21 | 120 | 29.17% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00815000 | 2024-03-06 3:27PM EDT | 2024-05-17 | 59.60 | 96.60 | 104.80 | 0.00 | - | 13 | 0 | 67.98% |
| COST240621P00815000 | 2024-05-02 11:14AM EDT | 2024-06-21 | 87.95 | 83.40 | 90.50 | +1.28 | +1.48% | 201 | 0 | 23.27% |
| COST240719P00815000 | 2024-03-07 4:59PM EDT | 2024-07-19 | 56.60 | 98.15 | 104.45 | 0.00 | - | - | 0 | 34.11% |
| COST240920P00815000 | 2024-04-04 10:34AM EDT | 2024-09-20 | 106.55 | 87.75 | 89.85 | 0.00 | - | 2 | 35 | 13.13% |
| COST241018P00815000 | 2024-03-08 1:04PM EDT | 2024-10-18 | 92.60 | 102.25 | 104.75 | 0.00 | - | 2 | 1 | 23.44% |
| COST241220P00815000 | 2024-03-18 3:30PM EDT | 2024-12-20 | 91.95 | 104.35 | 106.90 | 0.00 | - | 2 | 7 | 21.15% |
| COST250117P00815000 | 2024-03-22 3:44PM EDT | 2025-01-17 | 90.40 | 109.05 | 112.80 | 0.00 | - | 8 | 78 | 22.76% |
| COST250321P00815000 | 2024-03-15 2:02PM EDT | 2025-03-21 | 98.90 | 95.25 | 99.20 | 0.00 | - | - | 1 | 14.41% |
© 2024 Yahoo. All rights reserved.