Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00650000 | 2024-05-14 9:49AM EDT | 2024-05-24 | 127.79 | 142.15 | 150.35 | 0.00 | - | 20 | 62 | 69.39% |
| COST240531C00650000 | 2024-05-08 10:30AM EDT | 2024-05-31 | 120.35 | 142.75 | 150.85 | 0.00 | - | 1 | 66 | 55.86% |
| COST240621C00650000 | 2024-05-16 3:14PM EDT | 2024-06-21 | 151.70 | 146.05 | 153.00 | 0.00 | - | 1 | 8 | 55.37% |
| COST240719C00650000 | 2024-05-13 3:37PM EDT | 2024-07-19 | 135.19 | 150.55 | 156.55 | 0.00 | - | 2 | 98 | 46.79% |
| COST240920C00650000 | 2024-05-15 1:01PM EDT | 2024-09-20 | 153.70 | 156.40 | 163.40 | 0.00 | - | 4 | 79 | 39.50% |
| COST241018C00650000 | 2024-03-06 4:17PM EDT | 2024-10-18 | 151.71 | 94.85 | 98.05 | 0.00 | - | 2 | 3 | 0.00% |
| COST250117C00650000 | 2023-12-26 2:03PM EDT | 2025-01-17 | 87.20 | 0.00 | 0.00 | 0.00 | - | 7 | 591 | 0.00% |
| COST250321C00650000 | 2024-05-08 1:59PM EDT | 2025-03-21 | 159.33 | 180.20 | 187.55 | 0.00 | - | 1 | 5 | 37.22% |
| COST250620C00650000 | 2023-12-21 4:11PM EDT | 2025-06-20 | 99.71 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| COST260116C00650000 | 2023-12-22 2:21PM EDT | 2026-01-16 | 122.13 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00650000 | 2024-05-14 9:30AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.75 | -0.02 | -33.33% | 1 | 88 | 67.82% |
| COST240531P00650000 | 2024-05-15 10:48AM EDT | 2024-05-31 | 0.22 | 0.08 | 0.40 | 0.00 | - | 1 | 41 | 48.41% |
| COST240607P00650000 | 2024-05-13 11:50AM EDT | 2024-06-07 | 0.50 | 0.19 | 0.34 | 0.00 | - | 1 | 13 | 38.62% |
| COST240614P00650000 | 2024-05-14 2:11PM EDT | 2024-06-14 | 0.73 | 0.26 | 0.43 | 0.00 | - | 1 | 3 | 34.60% |
| COST240621P00650000 | 2024-05-17 12:25PM EDT | 2024-06-21 | 0.43 | 0.34 | 0.48 | -0.04 | -8.51% | 36 | 574 | 31.45% |
| COST240628P00650000 | 2024-05-15 10:21AM EDT | 2024-06-28 | 0.81 | 0.21 | 0.95 | 0.00 | - | 1 | 2 | 32.03% |
| COST240719P00650000 | 2024-05-16 3:37PM EDT | 2024-07-19 | 1.10 | 0.90 | 1.07 | +0.01 | +0.92% | 1 | 249 | 26.71% |
| COST240920P00650000 | 2024-05-17 12:16PM EDT | 2024-09-20 | 3.35 | 2.46 | 3.30 | +0.22 | +7.03% | 5 | 187 | 23.78% |
| COST241018P00650000 | 2024-05-16 11:40AM EDT | 2024-10-18 | 4.86 | 4.80 | 5.15 | 0.00 | - | 1 | 148 | 24.05% |
| COST250117P00650000 | 2023-12-26 4:48PM EDT | 2025-01-17 | 37.00 | 0.00 | 0.00 | 0.00 | - | 5 | 534 | 6.25% |
| COST250321P00650000 | 2024-05-17 11:28AM EDT | 2025-03-21 | 13.50 | 11.60 | 12.90 | +0.50 | +3.85% | 10 | 108 | 22.54% |
| COST250620P00650000 | 2023-12-22 12:21PM EDT | 2025-06-20 | 47.75 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 3.13% |
| COST260116P00650000 | 2023-12-26 4:14PM EDT | 2026-01-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 3.13% |
© 2024 Yahoo. All rights reserved.