Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00700000 | 2024-05-17 2:31PM EDT | 2024-05-24 | 96.13 | 93.15 | 100.35 | +6.65 | +7.43% | 4 | 15 | 53.54% |
| COST240531C00700000 | 2024-05-16 3:58PM EDT | 2024-05-31 | 96.16 | 93.30 | 100.95 | 0.00 | - | 1 | 69 | 56.87% |
| COST240607C00700000 | 2024-05-16 2:16PM EDT | 2024-06-07 | 101.64 | 95.00 | 102.50 | 0.00 | - | 15 | 20 | 50.43% |
| COST240614C00700000 | 2024-05-15 9:43AM EDT | 2024-06-14 | 87.03 | 95.70 | 103.50 | 0.00 | - | 1 | 2 | 45.75% |
| COST240621C00700000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 99.14 | 96.75 | 104.35 | 0.00 | - | 4 | 204 | 42.43% |
| COST240628C00700000 | 2024-05-10 2:33PM EDT | 2024-06-28 | 100.43 | 98.15 | 105.35 | +9.09 | +9.95% | - | 1 | 40.30% |
| COST240719C00700000 | 2024-05-17 11:24AM EDT | 2024-07-19 | 104.04 | 101.30 | 108.60 | -5.84 | -5.31% | 27 | 199 | 36.81% |
| COST240920C00700000 | 2024-05-17 11:29AM EDT | 2024-09-20 | 112.00 | 113.55 | 116.05 | -6.14 | -5.20% | 2 | 245 | 31.72% |
| COST241018C00700000 | 2024-05-16 3:01PM EDT | 2024-10-18 | 122.90 | 118.90 | 121.95 | 0.00 | - | 1 | 16 | 32.47% |
| COST241220C00700000 | 2024-05-16 3:43PM EDT | 2024-12-20 | 130.73 | 128.95 | 132.05 | 0.00 | - | 14 | 100 | 32.52% |
| COST250117C00700000 | 2024-05-15 3:31PM EDT | 2025-01-17 | 128.90 | 133.50 | 137.35 | 0.00 | - | 1 | 273 | 33.08% |
| COST250321C00700000 | 2024-05-16 2:09PM EDT | 2025-03-21 | 146.90 | 141.90 | 147.40 | 0.00 | - | 7 | 29 | 33.60% |
| COST250620C00700000 | 2024-05-16 1:48PM EDT | 2025-06-20 | 160.17 | 156.40 | 162.30 | -2.47 | -1.52% | 2 | 213 | 34.74% |
| COST260116C00700000 | 2024-05-16 11:22AM EDT | 2026-01-16 | 190.00 | 179.10 | 187.25 | 0.00 | - | 6 | 67 | 35.08% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00700000 | 2024-05-17 3:50PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 46 | 222 | 35.35% |
| COST240531P00700000 | 2024-05-17 2:45PM EDT | 2024-05-31 | 0.58 | 0.49 | 0.67 | -0.06 | -9.38% | 12 | 184 | 35.60% |
| COST240607P00700000 | 2024-05-17 3:28PM EDT | 2024-06-07 | 0.91 | 0.81 | 1.03 | -0.14 | -13.33% | 19 | 154 | 31.46% |
| COST240614P00700000 | 2024-05-16 1:11PM EDT | 2024-06-14 | 1.17 | 1.05 | 1.31 | 0.00 | - | 7 | 39 | 28.59% |
| COST240621P00700000 | 2024-05-17 3:41PM EDT | 2024-06-21 | 1.32 | 1.21 | 1.42 | -0.18 | -12.00% | 65 | 800 | 26.01% |
| COST240628P00700000 | 2024-05-17 2:58PM EDT | 2024-06-28 | 1.82 | 1.38 | 2.02 | +0.07 | +4.00% | 3 | 25 | 25.67% |
| COST240719P00700000 | 2024-05-17 3:23PM EDT | 2024-07-19 | 2.86 | 2.52 | 3.00 | -0.09 | -3.05% | 6 | 427 | 23.08% |
| COST240920P00700000 | 2024-05-17 2:10PM EDT | 2024-09-20 | 7.35 | 6.35 | 7.50 | -0.10 | -1.34% | 13 | 236 | 21.39% |
| COST241018P00700000 | 2024-05-17 2:15PM EDT | 2024-10-18 | 10.50 | 10.05 | 10.60 | +0.20 | +1.94% | 30 | 134 | 21.90% |
| COST241220P00700000 | 2024-05-16 3:42PM EDT | 2024-12-20 | 16.15 | 13.65 | 15.70 | +0.51 | +3.26% | 1 | 89 | 21.60% |
| COST250117P00700000 | 2024-05-17 2:32PM EDT | 2025-01-17 | 16.90 | 15.85 | 17.20 | -0.10 | -0.59% | 29 | 645 | 21.15% |
| COST250321P00700000 | 2024-05-17 9:54AM EDT | 2025-03-21 | 21.50 | 17.45 | 22.25 | +0.45 | +2.14% | 3 | 49 | 21.23% |
| COST250620P00700000 | 2024-05-17 12:46PM EDT | 2025-06-20 | 28.95 | 26.95 | 32.20 | +2.85 | +10.92% | 1 | 75 | 22.50% |
| COST260116P00700000 | 2024-05-16 12:59PM EDT | 2026-01-16 | 38.27 | 37.20 | 39.40 | 0.00 | - | 21 | 190 | 20.37% |
© 2024 Yahoo. All rights reserved.