Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250620C00255000 | 2024-02-01 10:54AM EDT | 255.00 | 454.82 | 503.00 | 512.00 | 0.00 | - | 2 | 68 | 0.00% |
| COST250620C00265000 | 2023-12-19 4:34PM EDT | 265.00 | 410.00 | 430.00 | 438.80 | 0.00 | - | - | 2 | 0.00% |
| COST250620C00270000 | 2023-11-15 11:35AM EDT | 270.00 | 346.28 | 393.00 | 400.95 | 0.00 | - | 4 | 68 | 0.00% |
| COST250620C00280000 | 2023-12-19 4:34PM EDT | 280.00 | 410.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| COST250620C00285000 | 2023-12-19 10:35AM EDT | 285.00 | 394.00 | 411.00 | 421.00 | 0.00 | - | - | 2 | 0.00% |
| COST250620C00295000 | 2024-01-25 3:30PM EDT | 295.00 | 398.00 | 453.00 | 462.95 | 0.00 | - | 3 | 9 | 0.00% |
| COST250620C00300000 | 2023-12-19 10:35AM EDT | 300.00 | 394.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COST250620C00310000 | 2023-09-13 12:52PM EDT | 310.00 | 274.16 | 278.00 | 287.00 | 0.00 | - | 6 | 6 | 0.00% |
| COST250620C00330000 | 2024-01-30 10:54AM EDT | 330.00 | 378.93 | 430.00 | 438.55 | 0.00 | - | - | 4 | 0.00% |
| COST250620C00335000 | 2023-12-19 10:45AM EDT | 335.00 | 343.53 | 366.00 | 374.95 | 0.00 | - | - | 1 | 0.00% |
| COST250620C00340000 | 2024-01-30 10:57AM EDT | 340.00 | 370.15 | 421.00 | 429.80 | 0.00 | - | - | 4 | 0.00% |
| COST250620C00345000 | 2024-01-26 4:55PM EDT | 345.00 | 362.00 | 408.00 | 417.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST250620C00350000 | 2024-05-07 11:39AM EDT | 350.00 | 436.00 | 472.00 | 481.00 | 0.00 | - | 1 | 0 | 64.56% |
| COST250620C00360000 | 2024-02-02 2:03PM EDT | 360.00 | 370.00 | 407.00 | 415.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620C00375000 | 2024-01-04 11:23AM EDT | 375.00 | 291.90 | 352.00 | 362.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620C00385000 | 2023-12-14 11:10AM EDT | 385.00 | 263.15 | 316.05 | 325.00 | 0.00 | - | - | 4 | 0.00% |
| COST250620C00390000 | 2023-08-25 10:49AM EDT | 390.00 | 185.28 | 204.65 | 211.15 | 0.00 | - | 1 | 1 | 0.00% |
| COST250620C00395000 | 2024-01-25 12:36PM EDT | 395.00 | 303.00 | 362.00 | 372.00 | 0.00 | - | 1 | 25 | 0.00% |
| COST250620C00400000 | 2023-12-14 11:10AM EDT | 400.00 | 263.15 | 282.05 | 291.00 | 0.00 | - | 3 | 4 | 0.00% |
| COST250620C00405000 | 2024-01-16 1:12AM EDT | 405.00 | 197.85 | - | - | 0.00 | - | - | - | 0.00% |
| COST250620C00410000 | 2023-12-20 12:47PM EDT | 410.00 | 283.44 | 273.15 | 282.00 | 0.00 | - | 22 | 26 | 0.00% |
| COST250620C00415000 | 2023-12-08 2:30PM EDT | 415.00 | 216.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST250620C00420000 | 2023-11-16 12:21PM EDT | 420.00 | 197.85 | 264.00 | 273.25 | 0.00 | - | - | 0 | 0.00% |
| COST250620C00425000 | 2023-12-26 4:54PM EDT | 425.00 | 265.00 | 284.00 | 293.00 | 0.00 | - | - | 1 | 0.00% |
| COST250620C00430000 | 2023-12-08 2:30PM EDT | 430.00 | 216.06 | 257.10 | 264.90 | 0.00 | - | - | 1 | 0.00% |
| COST250620C00435000 | 2024-01-16 1:12AM EDT | 435.00 | 154.11 | - | - | 0.00 | - | - | - | 0.00% |
| COST250620C00445000 | 2024-01-17 1:04PM EDT | 445.00 | 271.75 | 305.00 | 314.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST250620C00450000 | 2023-10-24 3:20PM EDT | 450.00 | 154.11 | 177.05 | 183.70 | 0.00 | - | 6 | 7 | 0.00% |
| COST250620C00455000 | 2024-01-16 1:12AM EDT | 455.00 | 174.04 | - | - | 0.00 | - | - | - | 0.00% |
| COST250620C00460000 | 2023-12-19 12:22PM EDT | 460.00 | 250.60 | 230.40 | 239.00 | 0.00 | - | 2 | 4 | 0.00% |
| COST250620C00465000 | 2024-04-30 11:03AM EDT | 465.00 | 286.49 | 371.00 | 381.00 | 0.00 | - | 1 | 11 | 56.36% |
| COST250620C00470000 | 2023-11-15 1:05PM EDT | 470.00 | 174.04 | 221.20 | 230.65 | 0.00 | - | 1 | 3 | 0.00% |
| COST250620C00475000 | 2024-01-16 4:06PM EDT | 475.00 | 237.50 | 280.05 | 287.50 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620C00480000 | 2023-12-15 4:58PM EDT | 480.00 | 216.60 | 214.70 | 220.55 | 0.00 | - | 1 | 12 | 0.00% |
| COST250620C00485000 | 2024-01-19 4:07PM EDT | 485.00 | 245.98 | 270.05 | 277.90 | 0.00 | - | 1 | 4 | 0.00% |
| COST250620C00490000 | 2023-12-20 4:36PM EDT | 490.00 | 208.92 | 206.45 | 213.85 | 0.00 | - | 4 | 2 | 0.00% |
| COST250620C00495000 | 2023-12-18 2:43PM EDT | 495.00 | 212.85 | 224.15 | 233.00 | 0.00 | - | - | 4 | 0.00% |
| COST250620C00500000 | 2024-03-08 3:23PM EDT | 500.00 | 262.00 | 243.00 | 252.00 | 0.00 | - | 1 | 4 | 0.00% |
| COST250620C00505000 | 2024-02-20 11:22AM EDT | 505.00 | 262.00 | 267.05 | 275.00 | 0.00 | - | 8 | 12 | 0.00% |
| COST250620C00510000 | 2023-12-18 2:43PM EDT | 510.00 | 212.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| COST250620C00515000 | 2024-05-07 11:26AM EDT | 515.00 | 287.50 | 319.00 | 329.00 | 0.00 | - | 1 | 17 | 50.24% |
| COST250620C00520000 | 2024-03-08 10:47AM EDT | 520.00 | 260.05 | 226.00 | 234.95 | 0.00 | - | 1 | 1 | 0.00% |
| COST250620C00525000 | 2024-02-27 3:14PM EDT | 525.00 | 256.08 | 238.00 | 248.00 | 0.00 | - | 2 | 16 | 0.00% |
| COST250620C00530000 | 2023-12-21 12:25PM EDT | 530.00 | 180.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| COST250620C00535000 | 2024-05-22 9:44AM EDT | 535.00 | 301.00 | 301.00 | 311.00 | 0.00 | - | 1 | 23 | 48.31% |
| COST250620C00540000 | 2024-03-08 1:41PM EDT | 540.00 | 229.25 | 209.00 | 217.90 | 0.00 | - | 1 | 1 | 0.00% |
| COST250620C00545000 | 2024-04-19 3:11PM EDT | 545.00 | 204.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| COST250620C00550000 | 2023-12-20 1:28PM EDT | 550.00 | 167.62 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| COST250620C00555000 | 2024-05-10 2:52PM EDT | 555.00 | 265.98 | 283.00 | 293.00 | 0.00 | - | 1 | 26 | 46.38% |
| COST250620C00560000 | 2024-05-21 3:41PM EDT | 560.00 | 273.38 | 279.00 | 288.00 | 0.00 | - | 1 | 6 | 45.64% |
| COST250620C00565000 | 2024-05-10 2:52PM EDT | 565.00 | 257.10 | 274.00 | 284.00 | 0.00 | - | 2 | 15 | 45.40% |
| COST250620C00570000 | 2023-12-26 2:51PM EDT | 570.00 | 158.71 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| COST250620C00575000 | 2024-05-30 2:41PM EDT | 575.00 | 279.00 | 265.00 | 275.00 | 0.00 | - | 4 | 85 | 44.43% |
| COST250620C00580000 | 2024-05-29 9:46AM EDT | 580.00 | 269.43 | 261.00 | 270.00 | 0.00 | - | 3 | 4 | 43.70% |
| COST250620C00585000 | 2024-05-30 2:16PM EDT | 585.00 | 270.05 | 256.00 | 266.00 | 0.00 | - | 2 | 43 | 43.45% |
| COST250620C00590000 | 2023-12-22 2:03PM EDT | 590.00 | 142.98 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| COST250620C00595000 | 2024-05-30 2:24PM EDT | 595.00 | 262.10 | 248.00 | 257.00 | 0.00 | - | 5 | 128 | 42.47% |
| COST250620C00600000 | 2024-05-31 3:21PM EDT | 600.00 | 236.80 | 243.00 | 253.00 | -17.20 | -6.77% | 1 | 16 | 42.21% |
| COST250620C00605000 | 2024-05-08 11:13AM EDT | 605.00 | 209.77 | 239.00 | 249.00 | 0.00 | - | 1 | 91 | 41.94% |
| COST250620C00610000 | 2023-12-22 2:52PM EDT | 610.00 | 130.77 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 0.00% |
| COST250620C00615000 | 2024-05-20 10:07AM EDT | 615.00 | 230.00 | 231.00 | 240.00 | 0.00 | - | 1 | 31 | 40.94% |
| COST250620C00620000 | 2024-05-23 1:16PM EDT | 620.00 | 227.66 | 226.00 | 236.00 | 0.00 | - | 1 | 7 | 40.65% |
| COST250620C00625000 | 2024-05-03 3:41PM EDT | 625.00 | 173.00 | 222.00 | 232.00 | 0.00 | - | 1 | 94 | 40.36% |
| COST250620C00630000 | 2023-12-18 1:52PM EDT | 630.00 | 117.95 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| COST250620C00635000 | 2024-05-28 10:19AM EDT | 635.00 | 220.96 | 214.00 | 221.55 | 0.00 | - | 2 | 19 | 38.74% |
| COST250620C00640000 | 2024-05-23 9:38AM EDT | 640.00 | 204.45 | 211.35 | 217.25 | 0.00 | - | 2 | 11 | 38.32% |
| COST250620C00645000 | 2024-05-22 2:51PM EDT | 645.00 | 205.06 | 206.60 | 213.70 | 0.00 | - | 1 | 140 | 38.20% |
| COST250620C00650000 | 2023-12-21 4:11PM EDT | 650.00 | 99.71 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| COST250620C00655000 | 2024-04-22 11:56AM EDT | 655.00 | 122.63 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| COST250620C00660000 | 2024-05-30 12:45PM EDT | 660.00 | 206.00 | 194.45 | 203.00 | 0.00 | - | 1 | 14 | 37.77% |
| COST250620C00665000 | 2024-05-09 12:28PM EDT | 665.00 | 167.25 | 190.50 | 197.15 | 0.00 | - | 1 | 190 | 36.72% |
| COST250620C00670000 | 2023-12-21 1:07PM EDT | 670.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| COST250620C00675000 | 2024-05-24 1:11PM EDT | 675.00 | 193.00 | 183.40 | 191.00 | 0.00 | - | 1 | 144 | 36.75% |
| COST250620C00680000 | 2024-04-16 10:47AM EDT | 680.00 | 115.25 | 170.60 | 177.65 | 0.00 | - | 1 | 8 | 32.87% |
| COST250620C00685000 | 2024-05-21 3:34PM EDT | 685.00 | 172.00 | 174.05 | 181.70 | 0.00 | - | 2 | 203 | 35.56% |
| COST250620C00690000 | 2023-12-22 11:49AM EDT | 690.00 | 81.05 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| COST250620C00695000 | 2024-05-31 2:26PM EDT | 695.00 | 159.50 | 168.20 | 174.05 | -4.02 | -2.46% | 1 | 20 | 34.97% |
| COST250620C00700000 | 2024-05-31 3:01PM EDT | 700.00 | 156.40 | 164.30 | 172.00 | -16.16 | -9.36% | 4 | 244 | 35.30% |
| COST250620C00705000 | 2024-05-31 9:36AM EDT | 705.00 | 159.92 | 160.05 | 169.00 | -0.08 | -0.05% | 2 | 23 | 35.27% |
| COST250620C00710000 | 2023-12-20 3:44PM EDT | 710.00 | 68.57 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| COST250620C00715000 | 2024-05-24 3:11PM EDT | 715.00 | 160.95 | 153.40 | 159.00 | 0.00 | - | 1 | 49 | 33.79% |
| COST250620C00720000 | 2024-05-30 3:39PM EDT | 720.00 | 160.30 | 149.90 | 155.80 | 0.00 | - | 1 | 22 | 33.66% |
| COST250620C00725000 | 2024-05-16 10:45AM EDT | 725.00 | 147.65 | 145.80 | 154.00 | 0.00 | - | 1 | 193 | 34.01% |
| COST250620C00730000 | 2023-12-19 4:59PM EDT | 730.00 | 65.05 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| COST250620C00735000 | 2024-05-30 3:51PM EDT | 735.00 | 149.40 | 139.60 | 145.35 | 0.00 | - | 1 | 37 | 32.95% |
| COST250620C00740000 | 2024-05-30 9:47AM EDT | 740.00 | 143.67 | 135.00 | 141.65 | 0.00 | - | 1 | 23 | 32.63% |
| COST250620C00745000 | 2024-05-28 11:28AM EDT | 745.00 | 137.28 | 132.65 | 138.40 | 0.00 | - | 1 | 37 | 32.44% |
| COST250620C00750000 | 2023-12-22 4:19PM EDT | 750.00 | 53.17 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| COST250620C00755000 | 2024-05-28 11:28AM EDT | 755.00 | 129.90 | 126.25 | 134.00 | 0.00 | - | 1 | 28 | 32.72% |
| COST250620C00760000 | 2024-05-30 11:37AM EDT | 760.00 | 132.50 | 122.20 | 131.00 | 0.00 | - | 3 | 17 | 32.58% |
| COST250620C00765000 | 2024-05-30 9:45AM EDT | 765.00 | 112.55 | 118.95 | 125.35 | -15.02 | -11.77% | 1 | 17 | 31.58% |
| COST250620C00770000 | 2023-12-19 4:23PM EDT | 770.00 | 46.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COST250620C00775000 | 2024-05-31 9:50AM EDT | 775.00 | 108.00 | 113.50 | 119.55 | -13.45 | -11.07% | 1 | 14 | 31.32% |
| COST250620C00780000 | 2024-05-31 1:37PM EDT | 780.00 | 102.83 | 109.00 | 116.05 | -11.57 | -10.11% | 1 | 59 | 30.99% |
| COST250620C00785000 | 2024-05-31 10:59AM EDT | 785.00 | 103.00 | 106.85 | 113.05 | -13.40 | -11.51% | 4 | 34 | 30.80% |
| COST250620C00790000 | 2023-12-05 11:58AM EDT | 790.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST250620C00795000 | 2024-05-31 1:49PM EDT | 795.00 | 96.25 | 100.00 | 107.30 | -14.40 | -13.01% | 7 | 32 | 30.47% |
| COST250620C00800000 | 2024-05-31 2:58PM EDT | 800.00 | 93.00 | 98.70 | 104.75 | -16.01 | -14.69% | 7 | 715 | 30.39% |
| COST250620C00805000 | 2024-05-29 1:34PM EDT | 805.00 | 104.20 | 99.00 | 101.65 | 0.00 | - | 2 | 119 | 30.13% |
| COST250620C00810000 | 2023-12-22 2:20PM EDT | 810.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| COST250620C00815000 | 2024-05-30 3:48PM EDT | 815.00 | 100.00 | 89.35 | 96.30 | 0.00 | - | 24 | 44 | 29.83% |
| COST250620C00820000 | 2024-05-30 3:43PM EDT | 820.00 | 97.60 | 86.25 | 92.95 | 0.00 | - | 21 | 119 | 29.47% |
| COST250620C00825000 | 2024-05-31 11:46AM EDT | 825.00 | 80.99 | 84.00 | 92.40 | -11.17 | -12.12% | 10 | 95 | 29.94% |
| COST250620C00830000 | 2023-11-30 10:57AM EDT | 830.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.39% |
| COST250620C00835000 | 2024-05-31 9:40AM EDT | 835.00 | 76.39 | 79.05 | 88.00 | -15.77 | -17.11% | 1 | 247 | 29.84% |
| COST250620C00840000 | 2024-05-31 9:43AM EDT | 840.00 | 77.00 | 76.30 | 83.30 | -8.00 | -9.41% | 1 | 125 | 29.02% |
| COST250620C00845000 | 2024-05-31 10:41AM EDT | 845.00 | 71.76 | 74.00 | 83.00 | -10.94 | -13.23% | 4 | 156 | 29.51% |
| COST250620C00850000 | 2023-12-20 12:04PM EDT | 850.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.78% |
| COST250620C00855000 | 2024-05-29 10:02AM EDT | 855.00 | 78.50 | 70.95 | 76.40 | 0.00 | - | 1 | 70 | 28.66% |
| COST250620C00860000 | 2024-05-31 12:35PM EDT | 860.00 | 65.03 | 68.50 | 74.50 | -9.12 | -12.30% | 2 | 106 | 28.64% |
| COST250620C00865000 | 2024-05-15 3:17PM EDT | 865.00 | 60.70 | 65.90 | 72.70 | 0.00 | - | 6 | 222 | 28.64% |
| COST250620C00870000 | 2023-12-26 12:29PM EDT | 870.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 1.56% |
| COST250620C00875000 | 2024-05-30 2:48PM EDT | 875.00 | 60.00 | 62.05 | 68.00 | -13.61 | -18.49% | 1 | 35 | 28.27% |
| COST250620C00880000 | 2024-05-30 12:01PM EDT | 880.00 | 67.15 | 59.90 | 66.10 | 0.00 | - | 6 | 30 | 28.21% |
| COST250620C00885000 | 2024-05-29 10:15AM EDT | 885.00 | 65.85 | 59.20 | 62.60 | 0.00 | - | 4 | 36 | 27.64% |
| COST250620C00895000 | 2024-05-15 3:06PM EDT | 895.00 | 49.70 | 54.35 | 59.05 | 0.00 | - | 3 | 18 | 27.52% |
| COST250620C00900000 | 2024-05-31 9:40AM EDT | 900.00 | 50.00 | 52.40 | 57.60 | -12.33 | -19.78% | 1 | 76 | 27.55% |
| COST250620C00905000 | 2024-05-21 3:13PM EDT | 905.00 | 51.15 | 49.50 | 55.80 | 0.00 | - | 1 | 214 | 27.46% |
| COST250620C00910000 | 2023-12-20 2:19PM EDT | 910.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 7 | 3.13% |
| COST250620C00915000 | 2024-05-29 12:51PM EDT | 915.00 | 53.71 | 45.85 | 51.85 | 0.00 | - | 1 | 12 | 27.12% |
| COST250620C00920000 | 2024-05-31 3:21PM EDT | 920.00 | 42.80 | 45.50 | 50.75 | -11.70 | -21.47% | 2 | 28 | 27.22% |
| COST250620C00925000 | 2024-05-31 3:34PM EDT | 925.00 | 43.95 | 44.55 | 52.00 | -3.75 | -7.86% | 2 | 97 | 28.05% |
| COST250620C00930000 | 2023-12-19 2:04PM EDT | 930.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| COST250620C00940000 | 2024-05-30 1:56PM EDT | 940.00 | 48.99 | 40.40 | 44.95 | 0.00 | - | 2 | 39 | 27.04% |
| COST250620C00945000 | 2024-05-15 3:06PM EDT | 945.00 | 34.75 | 36.50 | 42.95 | 0.00 | - | 3 | 67 | 26.79% |
| COST250620C00960000 | 2024-05-24 12:06PM EDT | 960.00 | 41.95 | 34.60 | 38.55 | 0.00 | - | 1 | 31 | 26.48% |
| COST250620C00965000 | 2024-05-15 1:14PM EDT | 965.00 | 29.70 | 33.10 | 38.05 | 0.00 | - | 3 | 121 | 26.69% |
| COST250620C00980000 | 2024-05-31 10:20AM EDT | 980.00 | 29.00 | 28.80 | 35.00 | -8.88 | -23.44% | 6 | 18 | 26.73% |
| COST250620C00985000 | 2024-05-28 11:43AM EDT | 985.00 | 32.74 | 26.00 | 33.10 | 0.00 | - | 2 | 22 | 26.41% |
| COST250620C01000000 | 2024-05-30 10:14AM EDT | 1,000.00 | 31.25 | 25.80 | 31.60 | 0.00 | - | 1 | 63 | 26.89% |
| COST250620C01005000 | 2024-05-31 3:54PM EDT | 1,005.00 | 27.00 | 24.55 | 28.85 | +2.15 | +8.65% | 4 | 317 | 26.20% |
| COST250620C01020000 | 2024-05-21 1:43PM EDT | 1,020.00 | 21.70 | 21.70 | 25.55 | 0.00 | - | 25 | 163 | 25.89% |
| COST250620C01040000 | 2024-05-23 1:51PM EDT | 1,040.00 | 20.70 | 16.50 | 23.60 | 0.00 | - | 14 | 17 | 26.33% |
| COST250620C01060000 | 2024-05-24 11:48AM EDT | 1,060.00 | 20.90 | 13.85 | 20.70 | 0.00 | - | 2 | 117 | 26.25% |
| COST250620C01080000 | 2024-05-30 2:35PM EDT | 1,080.00 | 19.00 | 13.15 | 19.80 | 0.00 | - | 1 | 52 | 26.95% |
| COST250620C01100000 | 2024-05-30 3:58PM EDT | 1,100.00 | 12.28 | 11.65 | 15.55 | -3.92 | -24.20% | 1 | 121 | 25.97% |
| COST250620C01120000 | 2024-05-30 9:59AM EDT | 1,120.00 | 13.30 | 9.80 | 13.40 | 0.00 | - | 1 | 63 | 25.82% |
| COST250620C01140000 | 2024-05-30 3:58PM EDT | 1,140.00 | 9.00 | 7.40 | 11.95 | -3.50 | -28.00% | 24 | 115 | 25.94% |
| COST250620C01160000 | 2024-05-30 3:50PM EDT | 1,160.00 | 10.49 | 7.40 | 10.70 | 0.00 | - | 5 | 307 | 26.08% |
| COST250620C01180000 | 2024-05-31 10:12AM EDT | 1,180.00 | 5.50 | 5.00 | 9.65 | -3.10 | -36.05% | 6 | 16 | 26.26% |
| COST250620C01200000 | 2024-05-31 1:43PM EDT | 1,200.00 | 5.78 | 5.80 | 8.65 | -2.12 | -26.84% | 21 | 12 | 26.38% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250620P00255000 | 2024-05-07 1:19PM EDT | 255.00 | 0.41 | 0.15 | 2.30 | 0.00 | - | 3 | 172 | 51.77% |
| COST250620P00265000 | 2024-03-13 1:57PM EDT | 265.00 | 3.00 | 0.00 | 9.60 | 0.00 | - | 1 | 24 | 62.74% |
| COST250620P00270000 | 2023-12-22 2:34PM EDT | 270.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 5 | 169 | 25.00% |
| COST250620P00275000 | 2024-05-20 12:30PM EDT | 275.00 | 0.50 | 0.00 | 6.75 | 0.00 | - | 9 | 25 | 57.00% |
| COST250620P00280000 | 2023-12-21 10:30AM EDT | 280.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| COST250620P00285000 | 2024-04-24 3:04PM EDT | 285.00 | 1.00 | 0.00 | 6.80 | 0.00 | - | 1 | 21 | 55.31% |
| COST250620P00290000 | 2023-12-15 10:32AM EDT | 290.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| COST250620P00295000 | 2024-03-28 12:48PM EDT | 295.00 | 0.98 | 0.00 | 9.60 | 0.00 | - | 4 | 150 | 57.16% |
| COST250620P00300000 | 2023-12-22 1:43PM EDT | 300.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| COST250620P00305000 | 2024-05-07 3:05PM EDT | 305.00 | 0.55 | 0.00 | 6.85 | 0.00 | - | 2 | 40 | 52.06% |
| COST250620P00310000 | 2023-12-22 12:15PM EDT | 310.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 21 | 144 | 12.50% |
| COST250620P00315000 | 2024-04-25 12:19PM EDT | 315.00 | 5.05 | 0.00 | 7.00 | 0.00 | - | 2 | 7 | 50.68% |
| COST250620P00320000 | 2023-12-11 1:44PM EDT | 320.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| COST250620P00325000 | 2024-04-24 2:04PM EDT | 325.00 | 1.54 | 0.00 | 7.05 | 0.00 | - | 2 | 35 | 56.43% |
| COST250620P00330000 | 2024-04-24 2:07PM EDT | 330.00 | 1.60 | 0.00 | 7.10 | 0.00 | - | 1 | 0 | 55.66% |
| COST250620P00335000 | 2024-04-25 3:48PM EDT | 335.00 | 1.19 | 0.00 | 7.15 | 0.00 | - | 5 | 16 | 54.92% |
| COST250620P00340000 | 2023-12-05 3:12PM EDT | 340.00 | 3.50 | 0.71 | 10.00 | 0.00 | - | 2 | 35 | 50.92% |
| COST250620P00345000 | 2024-01-04 10:53AM EDT | 345.00 | 4.00 | 0.72 | 10.00 | 0.00 | - | 2 | 58 | 50.16% |
| COST250620P00350000 | 2024-05-31 2:42PM EDT | 350.00 | 0.75 | 0.00 | 1.50 | -0.16 | -17.58% | 3 | 45 | 39.55% |
| COST250620P00355000 | 2024-05-20 2:22PM EDT | 355.00 | 3.66 | 0.00 | 7.15 | 0.00 | - | 1 | 43 | 51.71% |
| COST250620P00360000 | 2024-03-21 9:58AM EDT | 360.00 | 1.61 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 54.48% |
| COST250620P00365000 | 2024-05-15 12:47PM EDT | 365.00 | 1.20 | 0.00 | 7.25 | 0.00 | - | 3 | 6 | 50.32% |
| COST250620P00370000 | 2023-11-27 11:30AM EDT | 370.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| COST250620P00375000 | 2024-05-07 2:30PM EDT | 375.00 | 2.00 | 0.00 | 7.35 | 0.00 | - | 1 | 13 | 48.97% |
| COST250620P00380000 | 2023-11-07 2:14PM EDT | 380.00 | 7.55 | 1.16 | 7.85 | 0.00 | - | 15 | 5 | 48.96% |
| COST250620P00385000 | 2024-03-22 2:44PM EDT | 385.00 | 2.14 | 0.00 | 9.60 | 0.00 | - | 5 | 48 | 50.55% |
| COST250620P00390000 | 2024-02-01 4:56PM EDT | 390.00 | 3.51 | 0.80 | 10.00 | 0.00 | - | 5 | 10 | 50.29% |
| COST250620P00395000 | 2024-05-20 2:22PM EDT | 395.00 | 4.16 | 0.00 | 7.55 | 0.00 | - | 1 | 12 | 46.37% |
| COST250620P00400000 | 2024-05-30 3:57PM EDT | 400.00 | 1.02 | 0.35 | 1.61 | 0.00 | - | 2 | 5 | 34.15% |
| COST250620P00405000 | 2024-02-27 12:44PM EDT | 405.00 | 3.40 | 0.41 | 5.85 | 0.00 | - | 9 | 20 | 42.52% |
| COST250620P00410000 | 2023-12-14 10:54AM EDT | 410.00 | 6.60 | 2.53 | 9.45 | 0.00 | - | 8 | 22 | 46.69% |
| COST250620P00415000 | 2024-02-07 12:46PM EDT | 415.00 | 3.80 | 0.01 | 10.00 | 0.00 | - | 2 | 5 | 46.63% |
| COST250620P00420000 | 2024-02-21 11:50AM EDT | 420.00 | 4.20 | 0.00 | 5.30 | 0.00 | - | 1 | 2 | 39.74% |
| COST250620P00425000 | 2024-04-25 11:07AM EDT | 425.00 | 2.16 | 0.00 | 8.30 | 0.00 | - | 2 | 9 | 43.23% |
| COST250620P00430000 | 2024-05-24 3:05PM EDT | 430.00 | 2.19 | 0.19 | 5.90 | 0.00 | - | 1 | 2 | 39.40% |
| COST250620P00435000 | 2024-05-15 2:42PM EDT | 435.00 | 2.88 | 0.00 | 8.00 | 0.00 | - | 2 | 38 | 41.54% |
| COST250620P00440000 | 2024-01-29 3:45PM EDT | 440.00 | 5.95 | 3.20 | 6.65 | 0.00 | - | 3 | 1 | 39.19% |
| COST250620P00445000 | 2024-05-03 3:54PM EDT | 445.00 | 3.88 | 0.00 | 8.20 | 0.00 | - | 3 | 28 | 40.49% |
| COST250620P00450000 | 2024-04-30 12:30PM EDT | 450.00 | 4.00 | 0.00 | 8.70 | 0.00 | - | 1 | 11 | 40.43% |
| COST250620P00455000 | 2024-05-13 1:27PM EDT | 455.00 | 3.41 | 0.48 | 4.80 | 0.00 | - | 2 | 306 | 34.81% |
| COST250620P00460000 | 2024-02-21 1:21PM EDT | 460.00 | 6.25 | 0.01 | 10.00 | 0.00 | - | 2 | 11 | 40.55% |
| COST250620P00465000 | 2024-02-21 1:22PM EDT | 465.00 | 6.55 | 0.01 | 10.00 | 0.00 | - | 2 | 34 | 39.91% |
| COST250620P00470000 | 2024-04-23 2:51PM EDT | 470.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| COST250620P00475000 | 2024-05-29 1:57PM EDT | 475.00 | 2.72 | 0.45 | 6.85 | 0.00 | - | 3 | 28 | 35.24% |
| COST250620P00480000 | 2024-05-20 10:58AM EDT | 480.00 | 3.70 | 0.00 | 8.90 | 0.00 | - | 18 | 169 | 36.92% |
| COST250620P00485000 | 2024-05-20 10:58AM EDT | 485.00 | 3.85 | 0.00 | 9.00 | 0.00 | - | 37 | 105 | 36.42% |
| COST250620P00490000 | 2024-05-28 2:22PM EDT | 490.00 | 3.53 | 1.02 | 7.00 | 0.00 | - | 2 | 27 | 33.70% |
| COST250620P00495000 | 2024-05-20 11:06AM EDT | 495.00 | 4.05 | 1.11 | 6.45 | 0.00 | - | 8 | 52 | 32.50% |
| COST250620P00500000 | 2024-05-30 2:58PM EDT | 500.00 | 3.50 | 2.75 | 4.00 | 0.00 | - | 1 | 760 | 28.79% |
| COST250620P00505000 | 2024-04-24 1:59PM EDT | 505.00 | 7.65 | 0.00 | 9.60 | 0.00 | - | 3 | 108 | 34.64% |
| COST250620P00510000 | 2023-12-22 11:50AM EDT | 510.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 6.25% |
| COST250620P00515000 | 2024-05-20 10:59AM EDT | 515.00 | 5.11 | 1.63 | 7.45 | 0.00 | - | 5 | 79 | 31.39% |
| COST250620P00520000 | 2024-05-10 12:19PM EDT | 520.00 | 5.70 | 1.45 | 7.75 | 0.00 | - | 1 | 164 | 31.15% |
| COST250620P00525000 | 2024-05-08 3:30PM EDT | 525.00 | 7.31 | 1.89 | 8.65 | 0.00 | - | 7 | 112 | 31.47% |
| COST250620P00530000 | 2023-12-26 11:53AM EDT | 530.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 6.25% |
| COST250620P00535000 | 2024-05-17 10:35AM EDT | 535.00 | 6.75 | 1.97 | 8.55 | 0.00 | - | 1 | 77 | 30.27% |
| COST250620P00540000 | 2024-05-31 10:26AM EDT | 540.00 | 5.49 | 1.55 | 5.50 | -1.01 | -15.54% | 2 | 22 | 26.69% |
| COST250620P00545000 | 2024-05-28 2:22PM EDT | 545.00 | 5.95 | 2.93 | 6.30 | 0.00 | - | 4 | 80 | 27.04% |
| COST250620P00550000 | 2023-12-22 11:56AM EDT | 550.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 6.25% |
| COST250620P00555000 | 2024-05-16 2:23PM EDT | 555.00 | 7.65 | 2.10 | 10.95 | 0.00 | - | 11 | 168 | 30.10% |
| COST250620P00560000 | 2024-05-31 10:51AM EDT | 560.00 | 6.30 | 1.07 | 9.70 | -0.75 | -10.64% | 2 | 36 | 28.56% |
| COST250620P00565000 | 2024-05-30 1:55PM EDT | 565.00 | 7.32 | 1.06 | 10.75 | 0.00 | - | 12 | 79 | 28.84% |
| COST250620P00570000 | 2023-12-22 1:12PM EDT | 570.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 2 | 335 | 6.25% |
| COST250620P00575000 | 2024-05-31 3:07PM EDT | 575.00 | 6.95 | 5.90 | 7.40 | -2.95 | -29.80% | 5 | 212 | 25.06% |
| COST250620P00580000 | 2024-05-30 1:55PM EDT | 580.00 | 8.35 | 5.75 | 7.75 | 0.00 | - | 11 | 211 | 24.86% |
| COST250620P00585000 | 2024-05-31 9:41AM EDT | 585.00 | 8.90 | 4.80 | 9.30 | -10.01 | -52.93% | 2 | 134 | 25.60% |
| COST250620P00590000 | 2023-12-22 1:12PM EDT | 590.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 6.25% |
| COST250620P00595000 | 2024-05-31 12:40PM EDT | 595.00 | 9.10 | 6.45 | 9.10 | -0.77 | -7.80% | 1 | 279 | 24.43% |
| COST250620P00600000 | 2024-05-31 10:29AM EDT | 600.00 | 10.20 | 7.45 | 9.50 | -0.17 | -1.64% | 4 | 346 | 24.21% |
| COST250620P00605000 | 2024-05-31 10:57AM EDT | 605.00 | 10.30 | 5.25 | 11.65 | -0.09 | -0.87% | 1 | 120 | 25.19% |
| COST250620P00610000 | 2023-12-26 11:33AM EDT | 610.00 | 33.28 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 6.25% |
| COST250620P00615000 | 2024-05-28 9:52AM EDT | 615.00 | 11.97 | 7.50 | 11.35 | 0.00 | - | 1 | 323 | 23.95% |
| COST250620P00620000 | 2024-05-20 1:35PM EDT | 620.00 | 13.65 | 7.60 | 12.60 | 0.00 | - | 1 | 173 | 24.22% |
| COST250620P00625000 | 2024-05-30 12:07PM EDT | 625.00 | 12.16 | 7.50 | 12.15 | 0.00 | - | 2 | 218 | 23.41% |
| COST250620P00630000 | 2023-12-22 1:03PM EDT | 630.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| COST250620P00635000 | 2024-05-31 3:34PM EDT | 635.00 | 12.99 | 8.40 | 13.35 | -0.59 | -4.34% | 30 | 92 | 23.08% |
| COST250620P00640000 | 2024-05-28 2:30PM EDT | 640.00 | 15.40 | 10.15 | 15.15 | 0.00 | - | 1 | 168 | 23.57% |
| COST250620P00645000 | 2024-05-30 3:20PM EDT | 645.00 | 14.62 | 11.90 | 16.35 | 0.00 | - | 1 | 150 | 23.67% |
| COST250620P00650000 | 2023-12-22 12:21PM EDT | 650.00 | 47.75 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 3.13% |
| COST250620P00655000 | 2024-05-30 3:20PM EDT | 655.00 | 15.84 | 11.80 | 17.05 | 0.00 | - | 1 | 14 | 22.94% |
| COST250620P00660000 | 2024-05-31 3:53PM EDT | 660.00 | 15.76 | 12.70 | 17.85 | -1.39 | -8.10% | 27 | 108 | 22.79% |
| COST250620P00665000 | 2024-05-20 1:12PM EDT | 665.00 | 20.60 | 13.65 | 20.15 | 0.00 | - | 1 | 134 | 23.34% |
| COST250620P00670000 | 2023-12-22 11:55AM EDT | 670.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| COST250620P00675000 | 2024-05-31 12:56PM EDT | 675.00 | 20.19 | 15.20 | 19.45 | -2.31 | -10.27% | 5 | 13 | 21.88% |
| COST250620P00680000 | 2024-05-29 1:49PM EDT | 680.00 | 21.56 | 17.60 | 21.95 | 0.00 | - | 10 | 26 | 22.45% |
| COST250620P00685000 | 2024-05-29 9:30AM EDT | 685.00 | 22.72 | 16.70 | 22.60 | 0.00 | - | 2 | 11 | 22.16% |
| COST250620P00690000 | 2023-12-18 12:23PM EDT | 690.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| COST250620P00695000 | 2024-05-23 3:15PM EDT | 695.00 | 26.50 | 18.55 | 23.60 | 0.00 | - | 3 | 11 | 21.42% |
| COST250620P00700000 | 2024-05-31 10:49AM EDT | 700.00 | 25.75 | 19.75 | 26.10 | +1.50 | +6.19% | 23 | 77 | 21.86% |
| COST250620P00705000 | 2024-05-20 1:20PM EDT | 705.00 | 29.25 | 20.70 | 27.10 | 0.00 | - | 1 | 10 | 21.66% |
| COST250620P00710000 | 2023-12-19 4:25PM EDT | 710.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| COST250620P00715000 | 2024-05-21 10:27AM EDT | 715.00 | 31.85 | 22.65 | 29.55 | 0.00 | - | 1 | 10 | 21.40% |
| COST250620P00720000 | 2024-05-29 12:54PM EDT | 720.00 | 31.10 | 24.60 | 29.60 | 0.00 | - | 10 | 33 | 20.80% |
| COST250620P00725000 | 2024-05-30 10:40AM EDT | 725.00 | 30.75 | 25.60 | 34.00 | 0.00 | - | 1 | 27 | 21.80% |
| COST250620P00730000 | 2023-12-12 2:00PM EDT | 730.00 | 107.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| COST250620P00735000 | 2024-05-31 3:41PM EDT | 735.00 | 32.90 | 29.20 | 34.25 | -1.40 | -4.08% | 5 | 25 | 20.61% |
| COST250620P00740000 | 2024-05-14 3:26PM EDT | 740.00 | 44.35 | 28.60 | 35.45 | 0.00 | - | 4 | 26 | 20.39% |
| COST250620P00745000 | 2024-05-28 2:52PM EDT | 745.00 | 37.50 | 31.00 | 38.90 | 0.00 | - | 1 | 11 | 20.92% |
| COST250620P00755000 | 2024-05-31 3:42PM EDT | 755.00 | 39.10 | 35.65 | 39.95 | -0.50 | -1.26% | 2 | 45 | 19.94% |
| COST250620P00760000 | 2024-05-31 1:45PM EDT | 760.00 | 43.28 | 36.95 | 41.50 | +0.18 | +0.42% | 1 | 24 | 19.77% |
| COST250620P00765000 | 2024-05-20 1:12PM EDT | 765.00 | 47.45 | 38.95 | 42.55 | 0.00 | - | 1 | 10 | 19.43% |
| COST250620P00775000 | 2024-05-24 3:09PM EDT | 775.00 | 50.00 | 41.15 | 48.85 | +3.20 | +6.84% | 100 | 103 | 20.04% |
| COST250620P00780000 | 2024-05-30 3:58PM EDT | 780.00 | 47.40 | 44.65 | 48.50 | 0.00 | - | 1 | 12 | 19.20% |
| COST250620P00785000 | 2024-05-28 11:43AM EDT | 785.00 | 51.41 | 45.95 | 50.45 | 0.00 | - | 1 | 6 | 19.08% |
| COST250620P00795000 | 2024-05-31 12:43PM EDT | 795.00 | 56.86 | 50.10 | 54.90 | -0.64 | -1.11% | 1 | 78 | 18.94% |
| COST250620P00800000 | 2024-05-31 10:05AM EDT | 800.00 | 60.00 | 50.80 | 56.80 | +2.90 | +5.08% | 1 | 85 | 18.75% |
| COST250620P00805000 | 2024-05-20 10:59AM EDT | 805.00 | 63.20 | 52.25 | 58.30 | 0.00 | - | 5 | 23 | 18.42% |
| COST250620P00820000 | 2024-05-30 3:37PM EDT | 820.00 | 64.75 | 58.00 | 66.90 | 0.00 | - | 1 | 5 | 18.55% |
| COST250620P00825000 | 2024-05-20 2:34PM EDT | 825.00 | 71.00 | 60.00 | 68.20 | -2.05 | -2.81% | 1 | 11 | 18.08% |
| COST250620P00835000 | 2024-05-22 11:45AM EDT | 835.00 | 75.85 | 67.85 | 72.90 | 0.00 | - | 1 | 1 | 17.72% |
| COST250620P00840000 | 2024-05-29 2:00PM EDT | 840.00 | 76.51 | 71.00 | 75.70 | 0.00 | - | 1 | 7 | 17.65% |
| COST250620P00845000 | 2024-05-29 12:07PM EDT | 845.00 | 77.85 | 72.00 | 79.75 | 0.00 | - | 3 | 4 | 17.94% |
| COST250620P00855000 | 2024-05-13 11:44AM EDT | 855.00 | 98.40 | 77.55 | 84.05 | 0.00 | - | 102 | 100 | 17.30% |
| COST250620P00860000 | 2024-05-31 3:42PM EDT | 860.00 | 84.00 | 78.65 | 86.45 | -36.10 | -30.06% | 2 | 1 | 17.02% |
| COST250620P00865000 | 2024-05-13 2:10PM EDT | 865.00 | 108.60 | 83.05 | 91.00 | 0.00 | - | 2 | 1 | 17.39% |
| COST250620P00880000 | 2024-05-17 12:28PM EDT | 880.00 | 109.30 | 90.00 | 97.85 | 0.00 | - | 100 | 100 | 16.23% |
| COST250620P00885000 | 2024-05-13 1:29PM EDT | 885.00 | 120.82 | 95.30 | 101.55 | 0.00 | - | 4 | 2 | 16.26% |
| COST250620P00900000 | 2024-03-20 2:45PM EDT | 900.00 | 162.99 | 186.00 | 196.00 | 0.00 | - | 9 | 0 | 42.28% |
| COST250620P00920000 | 2024-05-24 11:05AM EDT | 920.00 | 125.20 | 118.80 | 126.00 | 0.00 | - | 1 | 1 | 15.33% |
| COST250620P00925000 | 2024-05-24 11:19AM EDT | 925.00 | 127.25 | 121.35 | 129.75 | 0.00 | - | 1 | 1 | 15.19% |
| COST250620P00940000 | 2024-03-22 10:29AM EDT | 940.00 | 199.45 | 226.00 | 236.00 | 0.00 | - | 2 | 0 | 45.98% |
| COST250620P01140000 | 2024-03-22 10:29AM EDT | 1,140.00 | 399.35 | 425.00 | 435.00 | 0.00 | - | 2 | 0 | 58.59% |
© 2024 Yahoo. All rights reserved.