Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240531C00600000 | 2024-05-06 11:24AM EDT | 2024-05-31 | 151.81 | 206.00 | 213.95 | 0.00 | - | 1 | 13 | 90.53% |
| COST240621C00600000 | 2024-05-23 12:26PM EDT | 2024-06-21 | 210.00 | 208.20 | 216.05 | 0.00 | - | 1 | 33 | 64.48% |
| COST240719C00600000 | 2024-04-16 2:07PM EDT | 2024-07-19 | 126.00 | 198.30 | 205.55 | 0.00 | - | 1 | 11 | 0.00% |
| COST240920C00600000 | 2024-05-24 10:21AM EDT | 2024-09-20 | 217.00 | 216.55 | 224.20 | +2.00 | +0.93% | 1 | 117 | 49.44% |
| COST241018C00600000 | 2024-05-01 12:30PM EDT | 2024-10-18 | 145.47 | 219.00 | 227.70 | 0.00 | - | 1 | 18 | 47.86% |
| COST241220C00600000 | 2024-05-24 9:34AM EDT | 2024-12-20 | 221.78 | 226.65 | 235.00 | +31.78 | +16.73% | 1 | 15 | 45.42% |
| COST250117C00600000 | 2024-05-23 12:23PM EDT | 2025-01-17 | 230.00 | 230.00 | 237.55 | 0.00 | - | 4 | 46 | 44.33% |
| COST250321C00600000 | 2024-05-20 12:46PM EDT | 2025-03-21 | 228.00 | 235.05 | 244.00 | 0.00 | - | 1 | 3 | 43.00% |
| COST250620C00600000 | 2024-05-21 11:04AM EDT | 2025-06-20 | 237.24 | 246.15 | 254.00 | 0.00 | - | 1 | 17 | 42.28% |
| COST260116C00600000 | 2024-05-17 3:50PM EDT | 2026-01-16 | 259.00 | 267.30 | 275.00 | 0.00 | - | 5 | 25 | 41.46% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240531P00600000 | 2024-05-24 9:36AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.50 | +0.03 | +300.00% | 20 | 52 | 90.82% |
| COST240607P00600000 | 2024-05-24 2:32PM EDT | 2024-06-07 | 0.12 | 0.00 | 0.18 | +0.03 | +33.33% | 7 | 3 | 57.23% |
| COST240614P00600000 | 2024-05-24 12:36PM EDT | 2024-06-14 | 0.18 | 0.00 | 0.20 | +0.05 | +38.46% | 3 | 6 | 51.03% |
| COST240621P00600000 | 2024-05-24 3:35PM EDT | 2024-06-21 | 0.22 | 0.18 | 0.28 | -0.01 | -4.35% | 54 | 649 | 46.05% |
| COST240628P00600000 | 2024-05-16 3:51PM EDT | 2024-06-28 | 0.25 | 0.00 | 4.55 | 0.00 | - | - | 2 | 57.12% |
| COST240719P00600000 | 2024-05-23 9:46AM EDT | 2024-07-19 | 0.49 | 0.38 | 0.49 | 0.00 | - | 2 | 127 | 35.06% |
| COST240920P00600000 | 2024-05-24 11:38AM EDT | 2024-09-20 | 1.18 | 1.09 | 1.32 | -0.04 | -3.28% | 2 | 135 | 28.03% |
| COST241018P00600000 | 2024-05-24 12:32PM EDT | 2024-10-18 | 2.21 | 1.99 | 2.28 | -0.18 | -7.53% | 3 | 78 | 27.88% |
| COST241220P00600000 | 2024-05-24 10:47AM EDT | 2024-12-20 | 4.03 | 3.75 | 4.00 | -0.10 | -2.42% | 2 | 112 | 26.25% |
| COST250117P00600000 | 2024-05-24 10:11AM EDT | 2025-01-17 | 4.50 | 4.30 | 4.85 | -0.51 | -10.18% | 3 | 379 | 25.79% |
| COST250321P00600000 | 2024-05-24 3:05PM EDT | 2025-03-21 | 6.63 | 4.55 | 8.00 | -0.33 | -4.74% | 1 | 112 | 26.05% |
| COST250620P00600000 | 2024-05-23 10:31AM EDT | 2025-06-20 | 10.28 | 7.60 | 12.20 | 0.00 | - | 10 | 346 | 25.81% |
| COST260116P00600000 | 2024-05-24 2:50PM EDT | 2026-01-16 | 17.00 | 16.10 | 17.65 | -2.45 | -12.60% | 2 | 159 | 23.52% |
© 2024 Yahoo. All rights reserved.