Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:655.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00655000 | 2024-04-26 3:37PM EDT | 2024-05-24 | 77.90 | 137.15 | 145.35 | 0.00 | - | 1 | 1 | 67.09% |
| COST240531C00655000 | 2024-05-15 11:24AM EDT | 2024-05-31 | 134.41 | 138.00 | 146.00 | 0.00 | - | 20 | 79 | 55.88% |
| COST240607C00655000 | 2024-05-15 11:24AM EDT | 2024-06-07 | 135.30 | 139.45 | 146.70 | 0.00 | - | 20 | 21 | 51.87% |
| COST240614C00655000 | 2024-05-08 1:09PM EDT | 2024-06-14 | 115.30 | 139.40 | 147.45 | 0.00 | - | - | 0 | 58.79% |
| COST240621C00655000 | 2024-05-17 11:40AM EDT | 2024-06-21 | 141.27 | 141.50 | 148.20 | +16.61 | +13.32% | 2 | 301 | 54.27% |
| COST240719C00655000 | 2024-05-03 2:59PM EDT | 2024-07-19 | 100.41 | 144.25 | 151.60 | 0.00 | - | 10 | 45 | 45.61% |
| COST240920C00655000 | 2024-05-15 10:59AM EDT | 2024-09-20 | 148.13 | 151.70 | 158.75 | 0.00 | - | 2 | 80 | 38.83% |
| COST241018C00655000 | 2024-04-29 11:55AM EDT | 2024-10-18 | 96.23 | 156.10 | 163.60 | 0.00 | - | - | 1 | 38.75% |
| COST241220C00655000 | 2024-04-24 12:13PM EDT | 2024-12-20 | 107.50 | 165.75 | 169.85 | 0.00 | - | 10 | 27 | 36.35% |
| COST250117C00655000 | 2024-05-16 11:59AM EDT | 2025-01-17 | 176.25 | 170.20 | 173.60 | 0.00 | - | 1 | 105 | 36.23% |
| COST250321C00655000 | 2024-05-01 10:45AM EDT | 2025-03-21 | 118.96 | 176.65 | 182.95 | 0.00 | - | - | 1 | 36.63% |
| COST250620C00655000 | 2024-04-22 11:56AM EDT | 2025-06-20 | 122.63 | 190.05 | 197.60 | 0.00 | - | 24 | 26 | 37.89% |
| COST260116C00655000 | 2024-05-13 10:05AM EDT | 2026-01-16 | 207.75 | 210.20 | 218.80 | 0.00 | - | 8 | 52 | 37.11% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00655000 | 2024-05-13 1:41PM EDT | 2024-05-24 | 0.49 | 0.00 | 2.58 | 0.00 | - | 2 | 49 | 80.25% |
| COST240531P00655000 | 2024-05-16 9:58AM EDT | 2024-05-31 | 0.23 | 0.09 | 1.65 | 0.00 | - | 15 | 18 | 52.88% |
| COST240607P00655000 | 2024-05-10 1:58PM EDT | 2024-06-07 | 0.58 | 0.22 | 0.37 | 0.00 | - | 2 | 5 | 37.79% |
| COST240614P00655000 | 2024-05-16 10:29AM EDT | 2024-06-14 | 0.43 | 0.30 | 0.47 | 0.00 | - | 1 | 4 | 33.89% |
| COST240621P00655000 | 2024-05-17 3:22PM EDT | 2024-06-21 | 0.46 | 0.38 | 0.52 | -0.06 | -11.54% | 8 | 663 | 30.79% |
| COST240628P00655000 | 2024-05-13 1:00PM EDT | 2024-06-28 | 1.00 | 0.24 | 1.09 | 0.00 | - | 1 | 1 | 31.77% |
| COST240719P00655000 | 2024-05-17 2:25PM EDT | 2024-07-19 | 1.09 | 1.00 | 1.18 | -0.02 | -1.80% | 5 | 113 | 26.32% |
| COST240920P00655000 | 2024-05-15 10:30AM EDT | 2024-09-20 | 3.76 | 3.20 | 3.55 | -0.54 | -12.56% | 1 | 78 | 23.47% |
| COST241018P00655000 | 2024-05-16 1:43PM EDT | 2024-10-18 | 5.25 | 5.15 | 5.55 | 0.00 | - | 12 | 40 | 23.84% |
| COST241220P00655000 | 2024-05-13 12:25PM EDT | 2024-12-20 | 10.85 | 7.25 | 9.05 | 0.00 | - | 68 | 125 | 23.21% |
| COST250117P00655000 | 2024-05-16 2:44PM EDT | 2025-01-17 | 9.65 | 8.55 | 11.00 | +0.10 | +1.05% | 2 | 111 | 23.29% |
| COST250321P00655000 | 2024-05-10 10:30AM EDT | 2025-03-21 | 15.60 | 12.50 | 16.35 | 0.00 | - | 1 | 87 | 23.97% |
| COST250620P00655000 | 2024-05-15 2:44PM EDT | 2025-06-20 | 20.20 | 18.70 | 21.95 | 0.00 | - | 2 | 14 | 23.71% |
| COST260116P00655000 | 2024-05-16 10:27AM EDT | 2026-01-16 | 28.26 | 25.35 | 31.10 | 0.00 | - | 11 | 32 | 22.43% |
© 2024 Yahoo. All rights reserved.