Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:645.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00645000 | 2024-05-17 3:29PM EDT | 2024-05-24 | 151.21 | 147.15 | 155.35 | +9.92 | +7.02% | 1 | 69 | 71.68% |
| COST240531C00645000 | 2024-05-17 3:29PM EDT | 2024-05-31 | 151.75 | 148.05 | 155.95 | +58.53 | +62.79% | 1 | 4 | 59.56% |
| COST240607C00645000 | 2024-05-10 11:53AM EDT | 2024-06-07 | 140.81 | 148.45 | 156.60 | 0.00 | - | - | 6 | 52.10% |
| COST240621C00645000 | 2024-05-13 2:48PM EDT | 2024-06-21 | 134.88 | 150.05 | 158.00 | 0.00 | - | 1 | 177 | 56.93% |
| COST240719C00645000 | 2024-04-22 9:35AM EDT | 2024-07-19 | 80.90 | 153.75 | 161.40 | 0.00 | - | 4 | 18 | 47.82% |
| COST240920C00645000 | 2024-05-07 10:03AM EDT | 2024-09-20 | 136.08 | 160.90 | 168.25 | 0.00 | - | 4 | 38 | 40.36% |
| COST241018C00645000 | 2024-04-23 12:25PM EDT | 2024-10-18 | 104.84 | 165.00 | 172.65 | 0.00 | - | - | 21 | 39.92% |
| COST241220C00645000 | 2024-05-13 9:32AM EDT | 2024-12-20 | 170.98 | 173.60 | 180.40 | 0.00 | - | 1 | 4 | 38.36% |
| COST250117C00645000 | 2024-05-15 9:37AM EDT | 2025-01-17 | 167.40 | 177.50 | 184.30 | 0.00 | - | 1 | 748 | 38.24% |
| COST250321C00645000 | 2024-05-02 10:25AM EDT | 2025-03-21 | 131.90 | 184.80 | 191.55 | 0.00 | - | - | 2 | 37.53% |
| COST250620C00645000 | 2024-05-17 3:43PM EDT | 2025-06-20 | 202.70 | 198.00 | 204.65 | +13.02 | +6.86% | 3 | 140 | 38.21% |
| COST260116C00645000 | 2024-05-03 11:54AM EDT | 2026-01-16 | 175.00 | 218.00 | 226.65 | 0.00 | - | 2 | 30 | 37.76% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00645000 | 2024-05-03 10:17AM EDT | 2024-05-24 | 0.42 | 0.00 | 1.98 | 0.00 | - | 1 | 60 | 81.57% |
| COST240531P00645000 | 2024-05-16 9:59AM EDT | 2024-05-31 | 0.20 | 0.07 | 2.67 | 0.00 | - | 1 | 67 | 61.15% |
| COST240607P00645000 | 2024-05-13 2:11PM EDT | 2024-06-07 | 0.45 | 0.15 | 0.35 | 0.00 | - | 2 | 12 | 40.09% |
| COST240621P00645000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 0.43 | 0.30 | 0.44 | +0.01 | +2.38% | 5 | 452 | 32.07% |
| COST240719P00645000 | 2024-05-17 2:59PM EDT | 2024-07-19 | 0.93 | 0.81 | 0.98 | -0.41 | -30.60% | 1 | 65 | 27.14% |
| COST240920P00645000 | 2024-05-09 2:14PM EDT | 2024-09-20 | 4.15 | 2.54 | 3.05 | 0.00 | - | 13 | 147 | 24.05% |
| COST241018P00645000 | 2024-05-15 1:45PM EDT | 2024-10-18 | 5.20 | 3.70 | 4.85 | 0.00 | - | 2 | 24 | 24.36% |
| COST241220P00645000 | 2024-05-10 12:28PM EDT | 2024-12-20 | 9.62 | 7.40 | 8.00 | 0.00 | - | 2 | 52 | 23.61% |
| COST250117P00645000 | 2024-05-16 12:22PM EDT | 2025-01-17 | 8.50 | 8.35 | 9.05 | 0.00 | - | 3 | 289 | 23.07% |
| COST250321P00645000 | 2024-05-07 11:27AM EDT | 2025-03-21 | 15.85 | 10.30 | 13.95 | 0.00 | - | 8 | 28 | 23.78% |
| COST250620P00645000 | 2024-05-14 9:54AM EDT | 2025-06-20 | 19.90 | 16.50 | 21.30 | 0.00 | - | 4 | 149 | 24.56% |
| COST260116P00645000 | 2024-05-17 12:55PM EDT | 2026-01-16 | 27.00 | 23.20 | 28.00 | +0.25 | +0.93% | 1 | 20 | 22.35% |
© 2024 Yahoo. All rights reserved.