Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:635.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240531C00635000 | 2024-05-17 1:08PM EDT | 2024-05-31 | 159.90 | 158.00 | 165.90 | +70.10 | +78.06% | 1 | 1 | 62.78% |
| COST240621C00635000 | 2024-05-17 3:10PM EDT | 2024-06-21 | 163.56 | 160.10 | 167.65 | +12.69 | +8.41% | 10 | 416 | 59.20% |
| COST240719C00635000 | 2024-05-15 9:40AM EDT | 2024-07-19 | 154.65 | 163.05 | 170.95 | 0.00 | - | 1 | 34 | 49.64% |
| COST240920C00635000 | 2024-05-17 3:02PM EDT | 2024-09-20 | 174.37 | 169.15 | 177.90 | +24.02 | +15.98% | 1 | 38 | 42.01% |
| COST241018C00635000 | 2024-04-25 9:53AM EDT | 2024-10-18 | 112.72 | 174.10 | 181.55 | 0.00 | - | - | 1 | 40.94% |
| COST241220C00635000 | 2024-05-08 1:59PM EDT | 2024-12-20 | 159.33 | 182.45 | 189.20 | 0.00 | - | 1 | 12 | 39.33% |
| COST250117C00635000 | 2024-05-10 11:28AM EDT | 2025-01-17 | 178.47 | 186.10 | 192.70 | 0.00 | - | 2 | 576 | 39.00% |
| COST250321C00635000 | 2024-04-23 10:33AM EDT | 2025-03-21 | 134.50 | 193.75 | 199.70 | 0.00 | - | 1 | 2 | 38.20% |
| COST250620C00635000 | 2024-05-08 3:21PM EDT | 2025-06-20 | 181.80 | 205.50 | 212.95 | 0.00 | - | 1 | 20 | 38.99% |
| COST260116C00635000 | 2024-05-15 3:50PM EDT | 2026-01-16 | 223.00 | 225.00 | 233.85 | 0.00 | - | 7 | 131 | 38.20% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00635000 | 2024-05-08 9:50AM EDT | 2024-05-24 | 0.10 | 0.00 | 3.30 | 0.00 | - | 1 | 33 | 95.08% |
| COST240531P00635000 | 2024-05-14 9:48AM EDT | 2024-05-31 | 0.20 | 0.00 | 4.40 | 0.00 | - | 1 | 11 | 71.20% |
| COST240607P00635000 | 2024-05-17 1:28PM EDT | 2024-06-07 | 0.27 | 0.07 | 2.69 | -0.32 | -54.24% | 1 | 2 | 53.08% |
| COST240614P00635000 | 2024-05-13 2:07PM EDT | 2024-06-14 | 0.42 | 0.04 | 0.38 | 0.00 | - | 2 | 2 | 37.38% |
| COST240621P00635000 | 2024-05-16 11:38AM EDT | 2024-06-21 | 0.28 | 0.24 | 0.39 | 0.00 | - | 1 | 306 | 33.57% |
| COST240719P00635000 | 2024-05-16 11:14AM EDT | 2024-07-19 | 0.83 | 0.66 | 0.82 | 0.00 | - | 2 | 55 | 27.99% |
| COST240920P00635000 | 2024-05-16 11:45AM EDT | 2024-09-20 | 2.64 | 2.23 | 2.66 | +0.04 | +1.54% | 1 | 44 | 24.71% |
| COST241018P00635000 | 2024-05-16 11:30AM EDT | 2024-10-18 | 3.90 | 3.80 | 4.20 | 0.00 | - | 3 | 19 | 24.84% |
| COST241220P00635000 | 2024-05-16 10:39AM EDT | 2024-12-20 | 6.60 | 5.50 | 7.20 | 0.00 | - | 13 | 29 | 24.14% |
| COST250117P00635000 | 2024-05-16 3:26PM EDT | 2025-01-17 | 7.65 | 6.35 | 7.80 | 0.00 | - | 20 | 608 | 23.25% |
| COST250321P00635000 | 2024-05-15 10:08AM EDT | 2025-03-21 | 13.31 | 10.20 | 11.65 | 0.00 | - | 1 | 83 | 23.49% |
| COST250620P00635000 | 2024-05-14 3:28PM EDT | 2025-06-20 | 18.35 | 14.85 | 20.10 | 0.00 | - | 4 | 39 | 25.14% |
| COST260116P00635000 | 2024-05-16 2:12PM EDT | 2026-01-16 | 24.62 | 21.05 | 27.30 | 0.00 | - | 1 | 330 | 23.10% |
© 2024 Yahoo. All rights reserved.