Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:665.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00665000 | 2024-05-08 3:38PM EDT | 2024-05-24 | 101.25 | 128.00 | 135.35 | 0.00 | - | 3 | 2 | 69.78% |
| COST240531C00665000 | 2024-05-06 3:36PM EDT | 2024-05-31 | 91.79 | 128.00 | 135.95 | 0.00 | - | 1 | 20 | 52.04% |
| COST240607C00665000 | 2024-05-01 3:42PM EDT | 2024-06-07 | 69.00 | 129.00 | 136.65 | 0.00 | - | - | 5 | 61.62% |
| COST240621C00665000 | 2024-05-13 10:38AM EDT | 2024-06-21 | 121.50 | 131.00 | 138.20 | 0.00 | - | 4 | 301 | 51.16% |
| COST240719C00665000 | 2024-05-16 1:20PM EDT | 2024-07-19 | 142.88 | 134.05 | 142.00 | 0.00 | - | 1 | 48 | 43.67% |
| COST240920C00665000 | 2024-05-16 11:35AM EDT | 2024-09-20 | 153.00 | 142.70 | 149.75 | 0.00 | - | 1 | 56 | 37.69% |
| COST241018C00665000 | 2024-05-06 9:43AM EDT | 2024-10-18 | 109.45 | 147.20 | 154.40 | 0.00 | - | - | 2 | 37.44% |
| COST241220C00665000 | 2024-05-17 9:48AM EDT | 2024-12-20 | 158.15 | 157.35 | 160.95 | +46.91 | +42.17% | 1 | 7 | 35.30% |
| COST250117C00665000 | 2024-05-17 2:59PM EDT | 2025-01-17 | 164.40 | 161.50 | 167.75 | -2.35 | -1.41% | 1 | 271 | 36.74% |
| COST250321C00665000 | 2024-05-06 9:45AM EDT | 2025-03-21 | 132.70 | 168.25 | 175.15 | 0.00 | - | 1 | 3 | 36.07% |
| COST250620C00665000 | 2024-05-09 12:28PM EDT | 2025-06-20 | 167.25 | 182.00 | 189.20 | 0.00 | - | 1 | 190 | 37.02% |
| COST260116C00665000 | 2024-05-17 11:01AM EDT | 2026-01-16 | 206.29 | 205.45 | 211.70 | +3.95 | +1.95% | 5 | 120 | 36.67% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00665000 | 2024-05-15 3:10PM EDT | 2024-05-24 | 0.25 | 0.00 | 2.10 | 0.00 | - | 1 | 55 | 72.22% |
| COST240531P00665000 | 2024-05-17 3:34PM EDT | 2024-05-31 | 0.20 | 0.14 | 0.29 | -0.03 | -13.04% | 2 | 32 | 41.68% |
| COST240607P00665000 | 2024-05-16 1:31PM EDT | 2024-06-07 | 0.37 | 0.29 | 0.46 | 0.00 | - | 8 | 15 | 36.38% |
| COST240614P00665000 | 2024-05-13 12:00PM EDT | 2024-06-14 | 0.69 | 0.39 | 0.57 | 0.00 | - | 1 | 3 | 32.57% |
| COST240621P00665000 | 2024-05-17 9:39AM EDT | 2024-06-21 | 0.62 | 0.49 | 0.63 | -0.02 | -3.12% | 4 | 647 | 29.59% |
| COST240719P00665000 | 2024-05-16 2:42PM EDT | 2024-07-19 | 1.40 | 1.24 | 1.43 | -0.02 | -1.41% | 1 | 320 | 25.52% |
| COST240920P00665000 | 2024-05-13 3:02PM EDT | 2024-09-20 | 5.80 | 3.45 | 4.20 | 0.00 | - | 10 | 197 | 23.00% |
| COST241018P00665000 | 2024-05-16 11:05AM EDT | 2024-10-18 | 6.05 | 6.00 | 6.40 | 0.00 | - | 14 | 52 | 23.37% |
| COST241220P00665000 | 2024-05-17 11:01AM EDT | 2024-12-20 | 10.17 | 8.30 | 10.20 | +0.47 | +4.85% | 8 | 37 | 22.80% |
| COST250117P00665000 | 2024-05-16 2:16PM EDT | 2025-01-17 | 11.00 | 9.55 | 11.40 | 0.00 | - | 11 | 142 | 22.30% |
| COST250321P00665000 | 2024-05-09 10:04AM EDT | 2025-03-21 | 19.10 | 14.35 | 15.75 | 0.00 | - | 1 | 13 | 22.41% |
| COST250620P00665000 | 2024-03-08 4:09PM EDT | 2025-06-20 | 34.70 | 35.45 | 37.35 | 0.00 | - | 3 | 133 | 28.97% |
| COST260116P00665000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 30.80 | 27.20 | 32.30 | 0.00 | - | 1 | 132 | 21.81% |
© 2024 Yahoo. All rights reserved.