Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920C00500000 | 2024-09-12 9:57AM EDT | 2024-09-20 | 405.77 | 413.75 | 420.65 | 0.00 | - | 1 | 6 | 206.89% |
| COST241004C00500000 | 2024-09-03 9:44AM EDT | 2024-10-04 | 392.32 | 414.90 | 421.70 | 0.00 | - | - | 2 | 132.23% |
| COST241018C00500000 | 2024-09-12 9:57AM EDT | 2024-10-18 | 408.12 | 415.95 | 423.40 | 0.00 | - | 1 | 9 | 111.30% |
| COST241220C00500000 | 2024-08-15 1:32PM EDT | 2024-12-20 | 385.00 | 419.75 | 426.95 | 0.00 | - | 1 | 2 | 76.63% |
| COST250117C00500000 | 2024-09-06 9:30AM EDT | 2025-01-17 | 397.64 | 420.35 | 429.40 | 0.00 | - | 4 | 8 | 70.56% |
| COST250321C00500000 | 2024-08-27 10:48AM EDT | 2025-03-21 | 426.81 | 425.00 | 431.95 | 0.00 | - | 1 | 74 | 62.66% |
| COST250417C00500000 | 2024-08-28 2:01PM EDT | 2025-04-17 | 399.10 | 426.35 | 434.10 | 0.00 | - | 3 | 3 | 60.67% |
| COST250620C00500000 | 2024-03-08 3:23PM EDT | 2025-06-20 | 262.00 | 243.00 | 252.00 | 0.00 | - | 1 | 4 | 0.00% |
| COST250815C00500000 | 2024-08-12 12:49PM EDT | 2025-08-15 | 395.00 | 417.00 | 425.00 | 0.00 | - | - | 1 | 43.32% |
| COST260116C00500000 | 2024-08-27 10:31AM EDT | 2026-01-16 | 435.00 | 441.00 | 449.00 | 0.00 | - | 1 | 30 | 52.14% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920P00500000 | 2024-08-30 3:37PM EDT | 2024-09-20 | 0.11 | 0.00 | 0.01 | 0.00 | - | 2 | 147 | 121.88% |
| COST241018P00500000 | 2024-09-13 10:47AM EDT | 2024-10-18 | 0.01 | 0.00 | 1.06 | -0.04 | -80.00% | 2 | 39 | 82.86% |
| COST241220P00500000 | 2024-08-14 9:30AM EDT | 2024-12-20 | 1.68 | 0.15 | 1.10 | 0.00 | - | 10 | 90 | 50.56% |
| COST250117P00500000 | 2024-09-05 2:17PM EDT | 2025-01-17 | 1.05 | 0.29 | 1.50 | 0.00 | - | 10 | 1,306 | 50.42% |
| COST250321P00500000 | 2024-09-12 3:22PM EDT | 2025-03-21 | 1.25 | 1.00 | 5.25 | 0.00 | - | 1 | 44 | 51.38% |
| COST250417P00500000 | 2024-09-06 12:00PM EDT | 2025-04-17 | 1.81 | 0.56 | 5.60 | 0.00 | - | 1 | 1 | 48.70% |
| COST250620P00500000 | 2024-09-12 11:20AM EDT | 2025-06-20 | 2.49 | 0.89 | 3.35 | 0.00 | - | 2 | 737 | 38.70% |
| COST260116P00500000 | 2024-09-13 11:49AM EDT | 2026-01-16 | 5.85 | 5.75 | 9.15 | -0.35 | -5.65% | 3 | 757 | 36.06% |
© 2024 Yahoo. All rights reserved.