Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:765.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240531C00765000 | 2024-05-24 3:24PM EDT | 2024-05-31 | 49.81 | 46.75 | 48.75 | +10.17 | +25.66% | 32 | 88 | 42.13% |
| COST240607C00765000 | 2024-05-24 11:37AM EDT | 2024-06-07 | 55.20 | 48.80 | 52.05 | +10.06 | +22.29% | 2 | 62 | 37.60% |
| COST240614C00765000 | 2024-05-24 12:30PM EDT | 2024-06-14 | 56.67 | 50.80 | 53.45 | +15.73 | +38.42% | 1 | 12 | 33.15% |
| COST240621C00765000 | 2024-05-24 1:36PM EDT | 2024-06-21 | 56.40 | 49.85 | 55.15 | +5.97 | +11.84% | 12 | 571 | 31.18% |
| COST240628C00765000 | 2024-05-24 10:11AM EDT | 2024-06-28 | 50.50 | 52.40 | 58.65 | +9.84 | +24.20% | 2 | 5 | 32.23% |
| COST240719C00765000 | 2024-05-24 3:28PM EDT | 2024-07-19 | 62.68 | 59.10 | 62.25 | +9.99 | +18.96% | 8 | 207 | 28.86% |
| COST240920C00765000 | 2024-05-24 2:33PM EDT | 2024-09-20 | 76.84 | 73.10 | 76.35 | +7.41 | +10.67% | 5 | 683 | 28.40% |
| COST241018C00765000 | 2024-05-20 3:55PM EDT | 2024-10-18 | 69.91 | 80.95 | 83.90 | 0.00 | - | 1 | 36 | 29.56% |
| COST241220C00765000 | 2024-05-22 1:03PM EDT | 2024-12-20 | 91.46 | 93.10 | 95.40 | 0.00 | - | 6 | 76 | 29.78% |
| COST250117C00765000 | 2024-05-24 2:32PM EDT | 2025-01-17 | 101.39 | 98.10 | 100.25 | +6.09 | +6.39% | 9 | 201 | 29.95% |
| COST250321C00765000 | 2024-05-17 12:33PM EDT | 2025-03-21 | 99.30 | 108.00 | 112.15 | 0.00 | - | 1 | 42 | 30.94% |
| COST250620C00765000 | 2024-05-16 3:27PM EDT | 2025-06-20 | 115.53 | 122.55 | 129.40 | 0.00 | - | 4 | 18 | 32.57% |
| COST260116C00765000 | 2024-05-23 12:37PM EDT | 2026-01-16 | 155.38 | 150.35 | 157.05 | +3.78 | +2.49% | 2 | 499 | 33.34% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240531P00765000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 2.86 | 2.76 | 2.99 | -2.96 | -50.86% | 235 | 239 | 38.14% |
| COST240607P00765000 | 2024-05-24 12:49PM EDT | 2024-06-07 | 3.63 | 3.85 | 4.25 | -3.88 | -51.66% | 37 | 58 | 30.39% |
| COST240614P00765000 | 2024-05-24 3:40PM EDT | 2024-06-14 | 5.05 | 5.15 | 5.50 | -2.42 | -32.40% | 24 | 30 | 27.33% |
| COST240621P00765000 | 2024-05-24 3:13PM EDT | 2024-06-21 | 5.83 | 5.90 | 6.25 | -4.12 | -41.41% | 90 | 427 | 24.90% |
| COST240628P00765000 | 2024-05-24 3:52PM EDT | 2024-06-28 | 6.78 | 6.55 | 7.50 | -3.52 | -34.17% | 5 | 22 | 24.03% |
| COST240719P00765000 | 2024-05-24 2:21PM EDT | 2024-07-19 | 9.10 | 9.55 | 10.00 | -4.55 | -33.33% | 29 | 220 | 21.63% |
| COST240920P00765000 | 2024-05-24 12:53PM EDT | 2024-09-20 | 16.65 | 17.05 | 17.50 | -4.70 | -22.01% | 35 | 182 | 19.80% |
| COST241018P00765000 | 2024-05-23 12:09PM EDT | 2024-10-18 | 22.55 | 21.55 | 22.35 | 0.00 | - | 5 | 93 | 20.53% |
| COST241220P00765000 | 2024-05-09 10:03AM EDT | 2024-12-20 | 41.90 | 28.30 | 29.30 | 0.00 | - | 10 | 52 | 20.35% |
| COST250117P00765000 | 2024-05-24 10:39AM EDT | 2025-01-17 | 31.41 | 30.25 | 31.30 | -3.09 | -8.96% | 1 | 310 | 19.96% |
| COST250321P00765000 | 2024-03-19 11:13AM EDT | 2025-03-21 | 64.70 | 76.90 | 82.00 | 0.00 | - | 2 | 2 | 36.23% |
| COST250620P00765000 | 2024-05-20 1:12PM EDT | 2025-06-20 | 47.45 | 42.60 | 45.60 | 0.00 | - | 1 | 10 | 20.19% |
| COST260116P00765000 | 2024-05-15 12:04PM EDT | 2026-01-16 | 63.00 | 52.85 | 58.95 | 0.00 | - | 2 | 17 | 19.73% |
© 2024 Yahoo. All rights reserved.