Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:785.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00785000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 14.70 | 14.30 | 16.35 | -0.25 | -1.67% | 234 | 500 | 22.97% |
| COST240531C00785000 | 2024-05-17 3:47PM EDT | 2024-05-31 | 25.42 | 22.60 | 25.30 | +0.02 | +0.08% | 18 | 105 | 31.45% |
| COST240607C00785000 | 2024-05-17 3:00PM EDT | 2024-06-07 | 27.75 | 26.30 | 27.50 | -3.55 | -11.34% | 8 | 143 | 28.65% |
| COST240614C00785000 | 2024-05-17 1:33PM EDT | 2024-06-14 | 28.40 | 27.70 | 29.65 | -1.00 | -3.40% | 3 | 8 | 27.32% |
| COST240621C00785000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 30.10 | 29.55 | 31.50 | -0.37 | -1.21% | 29 | 500 | 26.36% |
| COST240628C00785000 | 2024-05-17 3:50PM EDT | 2024-06-28 | 32.95 | 30.90 | 34.05 | +0.47 | +1.45% | 20 | 14 | 26.48% |
| COST240719C00785000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 38.65 | 36.80 | 37.95 | +1.37 | +3.67% | 119 | 208 | 24.63% |
| COST240920C00785000 | 2024-05-17 11:58AM EDT | 2024-09-20 | 50.90 | 47.90 | 53.30 | -4.11 | -7.47% | 1 | 397 | 25.76% |
| COST241018C00785000 | 2024-05-16 10:59AM EDT | 2024-10-18 | 64.48 | 58.90 | 60.50 | 0.00 | - | 3 | 30 | 26.84% |
| COST241220C00785000 | 2024-05-17 10:00AM EDT | 2024-12-20 | 73.63 | 71.75 | 77.35 | -2.59 | -3.40% | 1 | 72 | 29.59% |
| COST250117C00785000 | 2024-05-16 3:11PM EDT | 2025-01-17 | 78.55 | 76.40 | 81.00 | 0.00 | - | 17 | 603 | 29.27% |
| COST250321C00785000 | 2024-05-15 2:24PM EDT | 2025-03-21 | 84.35 | 86.85 | 94.00 | 0.00 | - | 1 | 1 | 30.64% |
| COST250620C00785000 | 2024-05-16 10:53AM EDT | 2025-06-20 | 109.64 | 101.75 | 106.30 | 0.00 | - | 1 | 32 | 30.70% |
| COST260116C00785000 | 2024-05-16 10:26AM EDT | 2026-01-16 | 136.25 | 127.80 | 134.30 | 0.00 | - | 1 | 75 | 31.84% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00785000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 3.90 | 3.05 | 4.70 | -1.10 | -22.00% | 150 | 362 | 20.84% |
| COST240531P00785000 | 2024-05-17 3:52PM EDT | 2024-05-31 | 12.27 | 11.95 | 13.00 | +0.52 | +4.43% | 18 | 94 | 28.97% |
| COST240607P00785000 | 2024-05-16 1:18PM EDT | 2024-06-07 | 12.48 | 13.60 | 14.35 | 0.00 | - | 10 | 24 | 25.49% |
| COST240614P00785000 | 2024-05-16 2:54PM EDT | 2024-06-14 | 14.72 | 14.20 | 15.95 | 0.00 | - | 11 | 40 | 23.95% |
| COST240621P00785000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 15.29 | 14.60 | 16.05 | -0.88 | -5.44% | 9 | 140 | 21.53% |
| COST240628P00785000 | 2024-05-17 11:10AM EDT | 2024-06-28 | 19.02 | 16.35 | 18.00 | +1.01 | +5.61% | 1 | 3 | 21.51% |
| COST240719P00785000 | 2024-05-17 12:24PM EDT | 2024-07-19 | 21.25 | 18.80 | 20.30 | +2.35 | +12.43% | 7 | 110 | 19.35% |
| COST240920P00785000 | 2024-05-17 11:30AM EDT | 2024-09-20 | 30.25 | 28.05 | 28.90 | +1.90 | +6.70% | 8 | 93 | 18.39% |
| COST241018P00785000 | 2024-05-17 10:24AM EDT | 2024-10-18 | 33.85 | 32.45 | 33.55 | +2.10 | +6.61% | 1 | 27 | 18.92% |
| COST241220P00785000 | 2024-05-16 10:45AM EDT | 2024-12-20 | 38.25 | 38.80 | 41.30 | 0.00 | - | 3 | 39 | 19.15% |
| COST250117P00785000 | 2024-05-16 9:38AM EDT | 2025-01-17 | 44.50 | 40.30 | 42.80 | 0.00 | - | 1 | 48 | 18.61% |
| COST250321P00785000 | 2024-05-13 9:52AM EDT | 2025-03-21 | 52.25 | 46.20 | 51.10 | 0.00 | - | 32 | 16 | 19.49% |
| COST250620P00785000 | 2024-05-13 1:29PM EDT | 2025-06-20 | 62.90 | 54.50 | 58.65 | 0.00 | - | 2 | 3 | 19.43% |
| COST260116P00785000 | 2024-05-16 9:44AM EDT | 2026-01-16 | 68.50 | 64.60 | 70.40 | 0.00 | - | 1 | 14 | 18.64% |
© 2024 Yahoo. All rights reserved.