CoStar Group, Inc. (CSGP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP250117C00035000 | 2024-02-22 10:44AM EDT | 35.00 | 53.10 | 60.10 | 65.00 | 0.00 | - | 1 | 1 | 421.29% |
| CSGP250117C00050000 | 2023-11-15 1:21PM EDT | 50.00 | 36.98 | 38.50 | 43.50 | 0.00 | - | 1 | 0 | 210.25% |
| CSGP250117C00055000 | 2024-08-21 3:54PM EDT | 55.00 | 22.30 | 21.50 | 24.90 | 0.00 | - | 1 | 1 | 65.31% |
| CSGP250117C00060000 | 2024-08-30 3:38PM EDT | 60.00 | 19.40 | 15.10 | 18.90 | 0.00 | - | 2 | 3 | 59.91% |
| CSGP250117C00065000 | 2024-10-11 10:44AM EDT | 65.00 | 13.40 | 12.40 | 13.60 | +1.70 | +14.53% | 1 | 24 | 44.43% |
| CSGP250117C00070000 | 2024-10-02 3:54PM EDT | 70.00 | 9.00 | 9.40 | 9.80 | 0.00 | - | 5 | 41 | 40.87% |
| CSGP250117C00075000 | 2024-10-11 3:51PM EDT | 75.00 | 6.90 | 6.40 | 6.60 | +1.40 | +25.45% | 794 | 211 | 38.07% |
| CSGP250117C00080000 | 2024-10-10 3:05PM EDT | 80.00 | 3.60 | 4.00 | 4.20 | 0.00 | - | 23 | 262 | 36.45% |
| CSGP250117C00085000 | 2024-10-10 1:34PM EDT | 85.00 | 1.95 | 2.30 | 2.50 | 0.00 | - | 12 | 989 | 35.23% |
| CSGP250117C00090000 | 2024-10-11 3:10PM EDT | 90.00 | 1.45 | 1.20 | 1.45 | +0.41 | +39.42% | 5 | 1,196 | 34.82% |
| CSGP250117C00095000 | 2024-10-07 9:38AM EDT | 95.00 | 0.60 | 0.60 | 0.80 | 0.00 | - | 1 | 394 | 34.46% |
| CSGP250117C00100000 | 2024-10-10 9:32AM EDT | 100.00 | 0.33 | 0.35 | 0.50 | 0.00 | - | 4 | 470 | 35.50% |
| CSGP250117C00105000 | 2024-09-25 2:14PM EDT | 105.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 212 | 40.14% |
| CSGP250117C00110000 | 2024-07-25 1:40PM EDT | 110.00 | 0.50 | 0.10 | 0.80 | 0.00 | - | 3 | 61 | 49.41% |
| CSGP250117C00115000 | 2024-05-23 11:01AM EDT | 115.00 | 1.40 | 0.25 | 1.75 | 0.00 | - | 1 | 51 | 56.62% |
| CSGP250117C00120000 | 2024-05-20 2:03PM EDT | 120.00 | 1.00 | 0.10 | 1.65 | 0.00 | - | 1 | 2 | 58.84% |
| CSGP250117C00125000 | 2024-04-29 9:49AM EDT | 125.00 | 1.90 | 0.30 | 0.40 | 0.00 | - | 2 | 6 | 52.20% |
| CSGP250117C00130000 | 2024-04-09 3:29PM EDT | 130.00 | 2.25 | 0.80 | 1.15 | 0.00 | - | 2 | 7 | 67.82% |
| CSGP250117C00140000 | 2024-09-23 12:11PM EDT | 140.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 5 | 61 | 69.09% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP250117P00035000 | 2024-08-05 10:43AM EDT | 35.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 10 | 60 | 109.91% |
| CSGP250117P00045000 | 2024-08-22 3:50PM EDT | 45.00 | 0.24 | 0.00 | 2.30 | 0.00 | - | 5 | 22 | 79.93% |
| CSGP250117P00050000 | 2024-08-12 2:41PM EDT | 50.00 | 0.52 | 0.05 | 2.40 | 0.00 | - | 28 | 59 | 68.21% |
| CSGP250117P00055000 | 2024-09-13 11:58AM EDT | 55.00 | 0.42 | 0.20 | 1.45 | 0.00 | - | 25 | 80 | 50.05% |
| CSGP250117P00060000 | 2024-10-01 10:12AM EDT | 60.00 | 1.05 | 0.55 | 0.85 | 0.00 | - | 1 | 198 | 39.94% |
| CSGP250117P00065000 | 2024-09-13 11:58AM EDT | 65.00 | 1.12 | 1.25 | 1.45 | 0.00 | - | 50 | 534 | 36.28% |
| CSGP250117P00070000 | 2024-10-10 1:31PM EDT | 70.00 | 2.90 | 2.35 | 2.60 | 0.00 | - | 20 | 555 | 34.06% |
| CSGP250117P00075000 | 2024-10-10 3:51PM EDT | 75.00 | 5.10 | 4.20 | 4.40 | 0.00 | - | 37 | 1,980 | 32.08% |
| CSGP250117P00080000 | 2024-10-04 10:18AM EDT | 80.00 | 8.48 | 6.80 | 7.10 | 0.00 | - | 5 | 349 | 31.10% |
| CSGP250117P00085000 | 2024-10-08 10:16AM EDT | 85.00 | 11.10 | 10.20 | 10.50 | 0.00 | - | 3 | 262 | 29.83% |
| CSGP250117P00090000 | 2024-10-04 10:07AM EDT | 90.00 | 16.50 | 14.20 | 14.60 | 0.00 | - | 1 | 149 | 29.24% |
| CSGP250117P00095000 | 2024-09-13 1:02PM EDT | 95.00 | 16.40 | 16.80 | 20.00 | 0.00 | - | 1 | 32 | 39.65% |
| CSGP250117P00100000 | 2024-06-17 9:41AM EDT | 100.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CSGP250117P00105000 | 2024-04-03 10:55AM EDT | 105.00 | 15.60 | 15.60 | 17.40 | 0.00 | - | 8 | 8 | 0.00% |
| CSGP250117P00110000 | 2024-03-15 11:01AM EDT | 110.00 | 19.80 | 20.30 | 21.80 | 0.00 | - | - | 11 | 0.00% |
| CSGP250117P00115000 | 2024-04-26 2:14PM EDT | 115.00 | 23.00 | 27.10 | 30.90 | 0.00 | - | 1 | 0 | 0.00% |
| CSGP250117P00120000 | 2024-04-08 12:45PM EDT | 120.00 | 26.30 | 27.50 | 31.50 | 0.00 | - | 6 | 8 | 0.00% |
| CSGP250117P00125000 | 2024-04-18 3:51PM EDT | 125.00 | 39.50 | 36.30 | 39.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.