CoStar Group, Inc. (CSGP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:21PM EDT. Market open.
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 | 139.23% |
| CSGP250117C00050000 | 2023-11-15 1:21PM EDT | 50.00 | 36.98 | 38.50 | 43.50 | 0.00 | - | 1 | 1 | 68.92% |
| CSGP250117C00055000 | 2023-09-15 3:54PM EDT | 55.00 | 29.30 | 28.70 | 33.20 | 0.00 | - | - | 1 | 0.00% |
| CSGP250117C00060000 | 2024-01-25 12:24PM EDT | 60.00 | 29.20 | 27.80 | 30.60 | 0.00 | - | 1 | 0 | 25.98% |
| CSGP250117C00065000 | 2024-02-13 10:34AM EDT | 65.00 | 21.85 | 26.70 | 27.60 | 0.00 | - | 1 | 3 | 39.62% |
| CSGP250117C00070000 | 2024-04-24 9:44AM EDT | 70.00 | 25.63 | 24.50 | 25.40 | 0.00 | - | 5 | 27 | 47.30% |
| CSGP250117C00075000 | 2024-04-24 9:44AM EDT | 75.00 | 21.26 | 20.00 | 21.00 | 0.00 | - | 5 | 7 | 42.29% |
| CSGP250117C00080000 | 2024-04-30 9:57AM EDT | 80.00 | 18.60 | 17.00 | 18.20 | 0.00 | - | 4 | 5 | 43.02% |
| CSGP250117C00085000 | 2024-04-24 9:37AM EDT | 85.00 | 15.10 | 13.70 | 14.10 | 0.00 | - | 5 | 77 | 37.93% |
| CSGP250117C00090000 | 2024-04-30 2:53PM EDT | 90.00 | 11.83 | 11.00 | 11.30 | 0.00 | - | 1 | 84 | 36.54% |
| CSGP250117C00095000 | 2024-04-26 1:22PM EDT | 95.00 | 10.10 | 8.60 | 8.90 | 0.00 | - | 2 | 106 | 35.39% |
| CSGP250117C00100000 | 2024-04-29 2:31PM EDT | 100.00 | 7.80 | 6.50 | 6.80 | 0.00 | - | 1 | 657 | 34.13% |
| CSGP250117C00105000 | 2024-04-15 2:25PM EDT | 105.00 | 4.95 | 4.90 | 5.20 | 0.00 | - | 100 | 175 | 33.45% |
| CSGP250117C00110000 | 2024-04-19 11:05AM EDT | 110.00 | 3.00 | 3.60 | 3.90 | 0.00 | - | 1 | 34 | 32.81% |
| CSGP250117C00115000 | 2024-04-03 12:28PM EDT | 115.00 | 4.30 | 2.70 | 2.85 | 0.00 | - | 14 | 27 | 32.11% |
| CSGP250117C00120000 | 2024-03-25 12:43PM EDT | 120.00 | 3.90 | 2.20 | 2.50 | 0.00 | - | 1 | 1 | 33.70% |
| CSGP250117C00125000 | 2024-04-29 9:49AM EDT | 125.00 | 1.90 | 1.45 | 1.55 | 0.00 | - | 2 | 6 | 31.58% |
| CSGP250117C00130000 | 2024-04-09 3:29PM EDT | 130.00 | 2.25 | 1.05 | 1.15 | 0.00 | - | 2 | 7 | 31.52% |
| CSGP250117C00140000 | 2024-04-25 12:10PM EDT | 140.00 | 0.60 | 0.55 | 0.70 | 0.00 | - | 3 | 29 | 32.17% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP250117P00035000 | 2024-03-20 10:13AM EDT | 35.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 50 | 50 | 57.13% |
| CSGP250117P00045000 | 2024-04-24 11:43AM EDT | 45.00 | 0.29 | 0.05 | 0.65 | 0.00 | - | 10 | 12 | 51.71% |
| CSGP250117P00050000 | 2024-04-23 1:40PM EDT | 50.00 | 0.90 | 0.10 | 0.60 | 0.00 | - | 5 | 25 | 44.14% |
| CSGP250117P00055000 | 2024-04-23 1:43PM EDT | 55.00 | 1.00 | 0.25 | 0.75 | 0.00 | - | - | 5 | 40.02% |
| CSGP250117P00060000 | 2024-04-23 10:17AM EDT | 60.00 | 1.27 | 0.65 | 0.80 | 0.00 | - | 10 | 11 | 34.72% |
| CSGP250117P00065000 | 2024-04-25 1:41PM EDT | 65.00 | 1.20 | 1.00 | 1.20 | 0.00 | - | 15 | 94 | 32.65% |
| CSGP250117P00070000 | 2024-02-23 3:45PM EDT | 70.00 | 2.95 | 1.45 | 1.75 | 0.00 | - | 1 | 21 | 30.58% |
| CSGP250117P00075000 | 2024-05-01 12:48PM EDT | 75.00 | 2.50 | 2.50 | 2.70 | 0.00 | - | 2 | 57 | 29.51% |
| CSGP250117P00080000 | 2024-04-26 11:44AM EDT | 80.00 | 3.50 | 3.70 | 3.90 | 0.00 | - | 90 | 155 | 28.08% |
| CSGP250117P00085000 | 2024-04-25 12:13PM EDT | 85.00 | 6.00 | 5.30 | 5.60 | 0.00 | - | 3 | 65 | 27.11% |
| CSGP250117P00090000 | 2024-04-23 3:58PM EDT | 90.00 | 11.00 | 7.40 | 7.70 | 0.00 | - | 2 | 119 | 25.97% |
| CSGP250117P00095000 | 2024-04-16 1:05PM EDT | 95.00 | 13.00 | 10.00 | 10.30 | 0.00 | - | 55 | 114 | 24.91% |
| CSGP250117P00100000 | 2024-04-11 2:56PM EDT | 100.00 | 12.20 | 12.90 | 13.30 | 0.00 | - | 1 | 301 | 23.54% |
| CSGP250117P00105000 | 2024-04-03 10:55AM EDT | 105.00 | 15.60 | 16.40 | 17.00 | 0.00 | - | 8 | 8 | 23.00% |
| CSGP250117P00110000 | 2024-03-15 11:01AM EDT | 110.00 | 19.80 | 20.30 | 21.80 | 0.00 | - | - | 11 | 25.87% |
| CSGP250117P00115000 | 2024-04-26 2:14PM EDT | 115.00 | 23.00 | 24.70 | 25.10 | 0.00 | - | 1 | 39 | 19.19% |
| CSGP250117P00120000 | 2024-04-08 12:45PM EDT | 120.00 | 26.30 | 28.20 | 30.60 | 0.00 | - | 6 | 13 | 25.57% |
| CSGP250117P00125000 | 2024-04-18 3:51PM EDT | 125.00 | 39.50 | 32.60 | 36.30 | 0.00 | - | 1 | 0 | 32.48% |
© 2024 Yahoo. All rights reserved.