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 | 43.50 | 47.40 | 0.00 | - | 5 | 5 | 128.13% |
| CSGP240517C00075000 | 2024-04-24 11:57AM EDT | 75.00 | 15.10 | 13.80 | 17.50 | 0.00 | - | 2 | 5 | 90.43% |
| CSGP240517C00080000 | 2024-04-24 9:46AM EDT | 80.00 | 11.20 | 10.10 | 11.10 | 0.00 | - | 6 | 163 | 46.44% |
| CSGP240517C00085000 | 2024-04-24 3:48PM EDT | 85.00 | 7.16 | 4.70 | 6.50 | -0.67 | -8.56% | 1 | 560 | 35.69% |
| CSGP240517C00090000 | 2024-04-25 2:07PM EDT | 90.00 | 2.70 | 2.70 | 2.85 | -1.13 | -29.50% | 126 | 683 | 29.64% |
| CSGP240517C00095000 | 2024-04-25 9:59AM EDT | 95.00 | 0.85 | 0.80 | 0.95 | -0.60 | -41.38% | 37 | 2,126 | 28.61% |
| CSGP240517C00100000 | 2024-04-25 11:05AM EDT | 100.00 | 0.17 | 0.15 | 0.25 | -0.17 | -50.00% | 3 | 741 | 28.81% |
| CSGP240517C00105000 | 2024-04-25 9:47AM EDT | 105.00 | 0.10 | 0.00 | 0.30 | -0.05 | -33.33% | 1 | 267 | 40.38% |
| CSGP240517C00110000 | 2024-04-10 9:40AM EDT | 110.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 5 | 199 | 55.66% |
| CSGP240517C00115000 | 2024-03-26 12:11PM EDT | 115.00 | 0.48 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 55.96% |
| CSGP240517C00120000 | 2024-03-18 10:43AM EDT | 120.00 | 0.70 | 0.00 | 0.95 | 0.00 | - | 2 | 6 | 72.27% |
| CSGP240517C00125000 | 2024-04-23 3:15PM EDT | 125.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 70.70% |
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 | 65.63% |
| CSGP240517P00065000 | 2024-04-23 3:40PM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 72 | 58.59% |
| CSGP240517P00070000 | 2024-04-24 9:31AM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 52.05% |
| CSGP240517P00075000 | 2024-04-25 9:51AM EDT | 75.00 | 0.08 | 0.05 | 0.50 | +0.03 | +60.00% | 4 | 152 | 56.01% |
| CSGP240517P00080000 | 2024-04-25 10:14AM EDT | 80.00 | 0.25 | 0.15 | 0.30 | +0.10 | +66.67% | 1 | 627 | 35.50% |
| CSGP240517P00085000 | 2024-04-25 2:13PM EDT | 85.00 | 0.63 | 0.60 | 0.70 | +0.21 | +50.00% | 14 | 312 | 28.71% |
| CSGP240517P00090000 | 2024-04-25 2:52PM EDT | 90.00 | 2.15 | 2.00 | 2.15 | +0.60 | +38.71% | 174 | 562 | 25.66% |
| CSGP240517P00095000 | 2024-04-25 9:47AM EDT | 95.00 | 6.10 | 4.40 | 6.20 | +2.10 | +52.50% | 11 | 683 | 36.33% |
| CSGP240517P00100000 | 2024-04-16 12:34PM EDT | 100.00 | 13.80 | 7.80 | 10.10 | 0.00 | - | 2 | 97 | 33.50% |
| CSGP240517P00105000 | 2024-03-20 2:32PM EDT | 105.00 | 10.70 | 18.80 | 22.60 | 0.00 | - | 1 | 67 | 123.10% |
| CSGP240517P00110000 | 2024-03-18 11:23AM EDT | 110.00 | 13.20 | 22.00 | 26.10 | 0.00 | - | 2 | 0 | 117.26% |
© 2024 Yahoo. All rights reserved.