CoStar Group, Inc. (CSGP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP240517C00045000 | 2024-04-10 10:28AM EDT | 45.00 | 46.80 | 43.80 | 47.70 | 0.00 | - | 5 | 5 | 183.30% |
| CSGP240517C00075000 | 2024-04-24 11:57AM EDT | 75.00 | 15.10 | 14.00 | 17.50 | 0.00 | - | 2 | 5 | 61.23% |
| CSGP240517C00080000 | 2024-04-24 9:46AM EDT | 80.00 | 11.20 | 9.10 | 12.80 | 0.00 | - | 6 | 163 | 86.33% |
| CSGP240517C00085000 | 2024-05-01 10:10AM EDT | 85.00 | 6.30 | 5.20 | 6.20 | -1.35 | -17.65% | 1 | 561 | 36.04% |
| CSGP240517C00090000 | 2024-04-30 1:00PM EDT | 90.00 | 3.40 | 2.35 | 2.55 | 0.00 | - | 3 | 710 | 30.47% |
| CSGP240517C00095000 | 2024-05-01 2:40PM EDT | 95.00 | 0.65 | 0.55 | 0.70 | -0.50 | -43.48% | 11 | 2,086 | 29.05% |
| CSGP240517C00100000 | 2024-05-01 3:44PM EDT | 100.00 | 0.15 | 0.05 | 0.15 | -0.20 | -57.14% | 5 | 742 | 29.79% |
| CSGP240517C00105000 | 2024-04-26 9:53AM EDT | 105.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 266 | 55.91% |
| CSGP240517C00110000 | 2024-05-01 11:33AM EDT | 110.00 | 0.09 | 0.00 | 0.30 | -0.21 | -70.00% | 1 | 199 | 50.29% |
| CSGP240517C00115000 | 2024-03-26 12:11PM EDT | 115.00 | 0.48 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 65.04% |
| CSGP240517C00120000 | 2024-03-18 10:43AM EDT | 120.00 | 0.70 | 0.00 | 0.95 | 0.00 | - | 2 | 6 | 83.98% |
| CSGP240517C00125000 | 2024-04-23 3:15PM EDT | 125.00 | 0.03 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 91.99% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP240517P00060000 | 2024-04-23 3:45PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 210 | 210 | 76.17% |
| CSGP240517P00065000 | 2024-04-23 3:40PM EDT | 65.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 7 | 72 | 99.80% |
| CSGP240517P00070000 | 2024-04-24 9:31AM EDT | 70.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 31 | 62.89% |
| CSGP240517P00075000 | 2024-05-01 10:03AM EDT | 75.00 | 0.12 | 0.05 | 0.20 | +0.07 | +140.00% | 4 | 150 | 52.73% |
| CSGP240517P00080000 | 2024-04-29 3:57PM EDT | 80.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 621 | 35.25% |
| CSGP240517P00085000 | 2024-05-01 11:28AM EDT | 85.00 | 0.48 | 0.35 | 0.50 | +0.14 | +41.18% | 5 | 305 | 29.49% |
| CSGP240517P00090000 | 2024-05-01 2:46PM EDT | 90.00 | 1.50 | 1.75 | 1.90 | +0.25 | +20.00% | 57 | 595 | 26.73% |
| CSGP240517P00095000 | 2024-05-01 10:22AM EDT | 95.00 | 5.10 | 4.90 | 6.10 | +0.90 | +21.43% | 7 | 663 | 40.99% |
| CSGP240517P00100000 | 2024-04-16 12:34PM EDT | 100.00 | 13.80 | 7.60 | 11.70 | 0.00 | - | 2 | 97 | 68.60% |
| CSGP240517P00105000 | 2024-03-20 2:32PM EDT | 105.00 | 10.70 | 18.80 | 22.60 | 0.00 | - | 1 | 67 | 143.34% |
| CSGP240517P00110000 | 2024-03-18 11:23AM EDT | 110.00 | 13.20 | 22.00 | 26.10 | 0.00 | - | 2 | 0 | 136.60% |
© 2024 Yahoo. All rights reserved.