Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:640.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00640000 | 2024-04-19 11:02AM EDT | 2024-05-24 | 70.27 | 153.00 | 160.30 | 0.00 | - | 1 | 1 | 81.79% |
| COST240531C00640000 | 2024-05-14 11:19AM EDT | 2024-05-31 | 138.65 | 152.75 | 160.85 | 0.00 | - | 1 | 1 | 59.45% |
| COST240621C00640000 | 2024-05-14 1:21PM EDT | 2024-06-21 | 139.80 | 155.80 | 162.95 | 0.00 | - | 2 | 9 | 58.37% |
| COST240719C00640000 | 2024-05-09 2:04PM EDT | 2024-07-19 | 145.00 | 158.15 | 166.30 | 0.00 | - | 3 | 81 | 48.92% |
| COST240920C00640000 | 2024-05-16 9:30AM EDT | 2024-09-20 | 165.00 | 164.15 | 173.00 | 0.00 | - | 1 | 219 | 41.11% |
| COST241018C00640000 | 2024-03-27 11:40AM EDT | 2024-10-18 | 118.40 | 113.60 | 120.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST241220C00640000 | 2024-05-06 12:39PM EDT | 2024-12-20 | 142.25 | 178.05 | 184.85 | 0.00 | - | - | 1 | 38.88% |
| COST250117C00640000 | 2024-05-16 1:48PM EDT | 2025-01-17 | 188.61 | 181.80 | 188.40 | 0.00 | - | 1 | 38 | 38.57% |
| COST250321C00640000 | 2024-04-23 1:43PM EDT | 2025-03-21 | 131.15 | 188.85 | 195.60 | 0.00 | - | 1 | 4 | 37.86% |
| COST250620C00640000 | 2024-05-03 3:48PM EDT | 2025-06-20 | 162.00 | 202.00 | 208.80 | 0.00 | - | 1 | 9 | 38.60% |
| COST260116C00640000 | 2024-05-16 3:59PM EDT | 2026-01-16 | 225.85 | 221.10 | 229.90 | 0.00 | - | 6 | 80 | 37.87% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00640000 | 2024-05-17 9:44AM EDT | 2024-05-24 | 0.76 | 0.00 | 2.55 | +0.66 | +660.00% | 1 | 69 | 87.96% |
| COST240531P00640000 | 2024-05-17 11:12AM EDT | 2024-05-31 | 0.20 | 0.06 | 0.20 | -0.08 | -28.57% | 1 | 34 | 47.07% |
| COST240607P00640000 | 2024-05-06 11:38AM EDT | 2024-06-07 | 1.13 | 0.08 | 4.45 | 0.00 | - | 1 | 2 | 56.82% |
| COST240614P00640000 | 2024-05-17 10:38AM EDT | 2024-06-14 | 0.30 | 0.20 | 0.36 | -1.00 | -76.92% | 1 | 1 | 35.96% |
| COST240621P00640000 | 2024-05-17 3:18PM EDT | 2024-06-21 | 0.35 | 0.27 | 0.41 | -0.08 | -18.60% | 12 | 218 | 32.76% |
| COST240719P00640000 | 2024-05-17 11:32AM EDT | 2024-07-19 | 0.89 | 0.73 | 0.89 | +0.03 | +3.49% | 15 | 371 | 27.54% |
| COST240920P00640000 | 2024-05-17 3:51PM EDT | 2024-09-20 | 2.63 | 2.36 | 2.83 | -1.14 | -30.24% | 23 | 179 | 24.35% |
| COST241018P00640000 | 2024-05-16 9:30AM EDT | 2024-10-18 | 4.70 | 4.10 | 4.50 | 0.00 | - | 1 | 142 | 24.58% |
| COST241220P00640000 | 2024-05-16 3:47PM EDT | 2024-12-20 | 7.45 | 5.90 | 7.55 | 0.00 | - | 13 | 162 | 23.83% |
| COST250117P00640000 | 2024-05-16 10:45AM EDT | 2025-01-17 | 7.85 | 7.55 | 8.55 | 0.00 | - | 3 | 57 | 23.28% |
| COST250321P00640000 | 2024-05-15 2:53PM EDT | 2025-03-21 | 12.63 | 10.80 | 12.20 | 0.00 | - | 4 | 104 | 23.27% |
| COST250620P00640000 | 2024-05-09 3:31PM EDT | 2025-06-20 | 18.60 | 15.70 | 20.45 | 0.00 | - | 5 | 167 | 24.73% |
| COST260116P00640000 | 2024-05-16 12:34PM EDT | 2026-01-16 | 25.82 | 22.60 | 28.10 | 0.00 | - | 7 | 16 | 22.89% |
© 2024 Yahoo. All rights reserved.