Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:675.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240531C00675000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 78.61 | 131.15 | 139.15 | 0.00 | - | - | 1 | 62.70% |
| COST240607C00675000 | 2024-05-01 2:10PM EDT | 2024-06-07 | 58.74 | 132.00 | 140.05 | 0.00 | - | - | 4 | 53.49% |
| COST240614C00675000 | 2024-05-16 3:19PM EDT | 2024-06-14 | 125.36 | 133.00 | 140.90 | 0.00 | - | 3 | 2 | 62.90% |
| COST240621C00675000 | 2024-05-21 3:16PM EDT | 2024-06-21 | 127.38 | 134.05 | 141.70 | 0.00 | - | 6 | 408 | 56.45% |
| COST240719C00675000 | 2024-05-24 10:08AM EDT | 2024-07-19 | 134.00 | 137.90 | 145.35 | +0.52 | +0.39% | 1 | 56 | 45.64% |
| COST240920C00675000 | 2024-05-24 12:09PM EDT | 2024-09-20 | 153.35 | 146.15 | 153.20 | +15.10 | +10.92% | 1 | 180 | 38.44% |
| COST241018C00675000 | 2024-05-24 3:31PM EDT | 2024-10-18 | 157.00 | 151.75 | 158.20 | +14.75 | +10.37% | 1 | 16 | 38.25% |
| COST241220C00675000 | 2024-05-22 3:36PM EDT | 2024-12-20 | 158.64 | 161.90 | 166.10 | 0.00 | - | 2 | 43 | 36.55% |
| COST250117C00675000 | 2024-05-24 12:50PM EDT | 2025-01-17 | 170.58 | 165.40 | 169.90 | +9.10 | +5.64% | 14 | 56 | 36.31% |
| COST250321C00675000 | 2024-05-22 3:25PM EDT | 2025-03-21 | 170.57 | 173.05 | 178.40 | 0.00 | - | 2 | 8 | 36.10% |
| COST250620C00675000 | 2024-05-24 1:11PM EDT | 2025-06-20 | 193.00 | 185.95 | 192.55 | +15.00 | +8.43% | 1 | 144 | 37.00% |
| COST260116C00675000 | 2024-05-15 1:20PM EDT | 2026-01-16 | 195.50 | 210.15 | 217.25 | 0.00 | - | 2 | 53 | 37.15% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240531P00675000 | 2024-05-24 1:22PM EDT | 2024-05-31 | 0.10 | 0.05 | 1.47 | -0.15 | -60.00% | 43 | 105 | 68.85% |
| COST240607P00675000 | 2024-05-23 3:47PM EDT | 2024-06-07 | 0.55 | 0.16 | 0.39 | 0.00 | - | 9 | 30 | 43.85% |
| COST240614P00675000 | 2024-05-22 11:12AM EDT | 2024-06-14 | 0.45 | 0.30 | 0.55 | 0.00 | - | 20 | 4 | 37.72% |
| COST240621P00675000 | 2024-05-24 12:48PM EDT | 2024-06-21 | 0.57 | 0.49 | 0.65 | -0.09 | -13.64% | 3 | 522 | 33.55% |
| COST240628P00675000 | 2024-05-13 12:19PM EDT | 2024-06-28 | 1.48 | 0.32 | 1.07 | 0.00 | - | 1 | 1 | 32.67% |
| COST240719P00675000 | 2024-05-24 10:35AM EDT | 2024-07-19 | 1.24 | 1.19 | 1.37 | -0.46 | -27.06% | 3 | 123 | 27.05% |
| COST240920P00675000 | 2024-05-24 1:46PM EDT | 2024-09-20 | 3.77 | 3.65 | 4.00 | -1.13 | -23.06% | 4 | 272 | 23.51% |
| COST241018P00675000 | 2024-05-23 3:33PM EDT | 2024-10-18 | 7.35 | 5.80 | 6.20 | 0.00 | - | 7 | 86 | 23.82% |
| COST241220P00675000 | 2024-05-24 3:38PM EDT | 2024-12-20 | 9.68 | 9.55 | 10.15 | -0.67 | -6.47% | 5 | 54 | 23.22% |
| COST250117P00675000 | 2024-05-24 12:05PM EDT | 2025-01-17 | 10.75 | 10.65 | 11.40 | -0.65 | -5.70% | 12 | 268 | 22.70% |
| COST250321P00675000 | 2024-04-24 3:18PM EDT | 2025-03-21 | 31.20 | 12.20 | 16.90 | 0.00 | - | 1 | 11 | 23.34% |
| COST250620P00675000 | 2024-05-20 1:14PM EDT | 2025-06-20 | 22.50 | 18.55 | 24.00 | 0.00 | - | 4 | 13 | 23.67% |
| COST260116P00675000 | 2024-05-23 12:19PM EDT | 2026-01-16 | 31.00 | 27.50 | 33.50 | 0.00 | - | 1 | 16 | 22.31% |
© 2024 Yahoo. All rights reserved.