Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:680.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241018C00680000 | 2024-08-06 10:27AM EDT | 2024-10-18 | 154.50 | 207.00 | 215.70 | 0.00 | - | 3 | 10 | 82.01% |
| COST241101C00680000 | 2024-09-20 10:31AM EDT | 2024-11-01 | 227.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241220C00680000 | 2024-09-30 2:09PM EDT | 2024-12-20 | 214.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117C00680000 | 2024-09-26 10:12AM EDT | 2025-01-17 | 235.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250321C00680000 | 2024-09-20 10:39AM EDT | 2025-03-21 | 244.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250417C00680000 | 2024-08-22 10:01AM EDT | 2025-04-17 | 230.00 | 246.50 | 253.95 | 0.00 | - | - | 1 | 51.73% |
| COST250620C00680000 | 2024-07-12 10:17AM EDT | 2025-06-20 | 206.20 | 212.00 | 221.00 | 0.00 | - | 1 | 11 | 27.48% |
| COST250815C00680000 | 2024-08-12 11:36AM EDT | 2025-08-15 | 226.10 | 256.00 | 262.75 | 0.00 | - | - | 1 | 46.13% |
| COST260116C00680000 | 2024-09-17 1:52PM EDT | 2026-01-16 | 273.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST261218C00680000 | 2024-09-16 11:23AM EDT | 2026-12-18 | 310.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST270115C00680000 | 2024-10-03 3:11PM EDT | 2027-01-15 | 277.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241018P00680000 | 2024-09-11 10:47AM EDT | 2024-10-18 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COST241025P00680000 | 2024-09-16 12:19PM EDT | 2024-10-25 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COST241101P00680000 | 2024-09-13 2:39PM EDT | 2024-11-01 | 0.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COST241220P00680000 | 2024-10-08 3:26PM EDT | 2024-12-20 | 1.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COST250117P00680000 | 2024-10-08 11:45AM EDT | 2025-01-17 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST250321P00680000 | 2024-10-07 2:21PM EDT | 2025-03-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COST250417P00680000 | 2024-10-04 3:35PM EDT | 2025-04-17 | 6.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COST250620P00680000 | 2024-10-01 9:36AM EDT | 2025-06-20 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST250815P00680000 | 2024-09-27 9:45AM EDT | 2025-08-15 | 13.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST260116P00680000 | 2024-10-08 12:05PM EDT | 2026-01-16 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COST261218P00680000 | 2024-09-17 11:41AM EDT | 2026-12-18 | 36.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| COST270115P00680000 | 2024-09-27 11:48AM EDT | 2027-01-15 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.