CoStar Group, Inc. (CSGP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:39PM EDT. Market open.
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 | 44.20 | 47.60 | 0.00 | - | 5 | 5 | 256.84% |
| CSGP240517C00075000 | 2024-04-24 11:57AM EDT | 75.00 | 15.10 | 14.80 | 17.60 | 0.00 | - | 2 | 5 | 58.11% |
| CSGP240517C00080000 | 2024-04-24 9:46AM EDT | 80.00 | 11.20 | 9.80 | 11.60 | 0.00 | - | 6 | 163 | 53.91% |
| CSGP240517C00085000 | 2024-05-01 10:10AM EDT | 85.00 | 6.30 | 6.50 | 6.90 | -1.35 | -17.65% | 1 | 561 | 40.63% |
| CSGP240517C00090000 | 2024-04-30 1:00PM EDT | 90.00 | 3.40 | 2.80 | 2.95 | 0.00 | - | 3 | 710 | 31.62% |
| CSGP240517C00095000 | 2024-05-01 10:30AM EDT | 95.00 | 0.70 | 0.75 | 0.85 | -0.45 | -39.13% | 10 | 2,086 | 29.35% |
| CSGP240517C00100000 | 2024-04-30 9:34AM EDT | 100.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 4 | 742 | 30.23% |
| CSGP240517C00105000 | 2024-04-26 9:53AM EDT | 105.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 266 | 51.51% |
| CSGP240517C00110000 | 2024-05-01 11:33AM EDT | 110.00 | 0.09 | 0.00 | 0.35 | -0.21 | -70.00% | 1 | 199 | 50.39% |
| CSGP240517C00115000 | 2024-03-26 12:11PM EDT | 115.00 | 0.48 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 63.67% |
| CSGP240517C00120000 | 2024-03-18 10:43AM EDT | 120.00 | 0.70 | 0.00 | 0.95 | 0.00 | - | 2 | 6 | 82.52% |
| CSGP240517C00125000 | 2024-04-23 3:15PM EDT | 125.00 | 0.03 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 90.53% |
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 | 77.34% |
| CSGP240517P00065000 | 2024-04-23 3:40PM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 72 | 69.53% |
| CSGP240517P00070000 | 2024-04-24 9:31AM EDT | 70.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 31 | 64.06% |
| CSGP240517P00075000 | 2024-05-01 10:03AM EDT | 75.00 | 0.12 | 0.05 | 0.20 | +0.07 | +140.00% | 4 | 150 | 54.10% |
| CSGP240517P00080000 | 2024-04-29 3:57PM EDT | 80.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 1 | 621 | 41.02% |
| CSGP240517P00085000 | 2024-05-01 11:28AM EDT | 85.00 | 0.48 | 0.35 | 0.50 | +0.14 | +41.18% | 5 | 305 | 31.35% |
| CSGP240517P00090000 | 2024-05-01 12:12PM EDT | 90.00 | 1.60 | 1.55 | 1.65 | +0.35 | +28.00% | 1 | 595 | 26.69% |
| CSGP240517P00095000 | 2024-05-01 10:22AM EDT | 95.00 | 5.10 | 4.30 | 4.70 | +0.90 | +21.43% | 7 | 663 | 25.54% |
| CSGP240517P00100000 | 2024-04-16 12:34PM EDT | 100.00 | 13.80 | 7.70 | 9.30 | 0.00 | - | 2 | 97 | 30.96% |
| CSGP240517P00105000 | 2024-03-20 2:32PM EDT | 105.00 | 10.70 | 18.80 | 22.60 | 0.00 | - | 1 | 67 | 148.02% |
| CSGP240517P00110000 | 2024-03-18 11:23AM EDT | 110.00 | 13.20 | 22.00 | 26.10 | 0.00 | - | 2 | 0 | 142.19% |
© 2024 Yahoo. All rights reserved.