Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240802C00740000 | 2024-07-25 1:57PM EDT | 2024-08-02 | 83.21 | 74.35 | 83.00 | 0.00 | - | 5 | 5 | 67.82% |
| COST240809C00740000 | 2024-07-23 11:58AM EDT | 2024-08-09 | 115.08 | 77.90 | 82.45 | 0.00 | - | - | 1 | 46.33% |
| COST240816C00740000 | 2024-07-25 3:47PM EDT | 2024-08-16 | 81.47 | 79.00 | 83.90 | 0.00 | - | 1 | 2 | 41.22% |
| COST240823C00740000 | 2024-07-15 9:30AM EDT | 2024-08-23 | 111.92 | 80.65 | 85.60 | 0.00 | - | 1 | 1 | 38.85% |
| COST240830C00740000 | 2024-07-25 12:54PM EDT | 2024-08-30 | 82.00 | 81.85 | 86.80 | -10.53 | -11.38% | - | - | 36.63% |
| COST240920C00740000 | 2024-07-18 1:11PM EDT | 2024-09-20 | 101.90 | 86.20 | 90.20 | 0.00 | - | 1 | 154 | 32.89% |
| COST241018C00740000 | 2024-07-10 9:33AM EDT | 2024-10-18 | 155.95 | 94.00 | 97.20 | 0.00 | - | 1 | 24 | 32.87% |
| COST241220C00740000 | 2024-07-26 12:19PM EDT | 2024-12-20 | 109.85 | 105.80 | 109.65 | -3.60 | -3.17% | 1 | 54 | 32.25% |
| COST250117C00740000 | 2024-07-25 2:25PM EDT | 2025-01-17 | 116.18 | 110.55 | 114.80 | 0.00 | - | 4 | 123 | 32.24% |
| COST250321C00740000 | 2024-07-10 11:38AM EDT | 2025-03-21 | 180.80 | 121.10 | 126.00 | 0.00 | - | 1 | 24 | 32.55% |
| COST250620C00740000 | 2024-07-11 3:16PM EDT | 2025-06-20 | 168.10 | 134.15 | 141.00 | 0.00 | - | 2 | 25 | 33.14% |
| COST260116C00740000 | 2024-07-26 3:22PM EDT | 2026-01-16 | 164.06 | 161.00 | 168.15 | -10.95 | -6.26% | 1 | 45 | 33.50% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240802P00740000 | 2024-07-26 3:36PM EDT | 2024-08-02 | 0.09 | 0.06 | 0.14 | -0.24 | -72.73% | 21 | 68 | 31.84% |
| COST240809P00740000 | 2024-07-25 3:51PM EDT | 2024-08-09 | 0.56 | 0.47 | 0.63 | -0.30 | -34.88% | 3 | 8 | 28.42% |
| COST240816P00740000 | 2024-07-26 2:51PM EDT | 2024-08-16 | 1.30 | 1.00 | 1.18 | -0.06 | -4.41% | 3 | 97 | 26.25% |
| COST240823P00740000 | 2024-07-25 1:46PM EDT | 2024-08-23 | 1.75 | 1.61 | 3.15 | -0.05 | -2.78% | 5 | 35 | 28.84% |
| COST240830P00740000 | 2024-07-19 11:12AM EDT | 2024-08-30 | 1.80 | 1.30 | 4.00 | 0.00 | - | 10 | 17 | 27.63% |
| COST240920P00740000 | 2024-07-26 2:23PM EDT | 2024-09-20 | 4.65 | 4.25 | 4.65 | -1.05 | -18.42% | 8 | 236 | 22.86% |
| COST241018P00740000 | 2024-07-26 10:51AM EDT | 2024-10-18 | 8.43 | 8.15 | 8.80 | +0.73 | +9.48% | 4 | 356 | 23.25% |
| COST241220P00740000 | 2024-07-26 2:28PM EDT | 2024-12-20 | 15.57 | 15.05 | 15.80 | +3.19 | +25.77% | 5 | 85 | 22.45% |
| COST250117P00740000 | 2024-07-16 1:41PM EDT | 2025-01-17 | 13.22 | 16.95 | 17.90 | 0.00 | - | 5 | 376 | 21.81% |
| COST250321P00740000 | 2024-07-23 12:05PM EDT | 2025-03-21 | 15.90 | 21.75 | 26.25 | 0.00 | - | 5 | 18 | 22.71% |
| COST250620P00740000 | 2024-06-27 10:31AM EDT | 2025-06-20 | 23.70 | 28.25 | 32.55 | 0.00 | - | 1 | 33 | 21.76% |
| COST260116P00740000 | 2024-07-24 9:47AM EDT | 2026-01-16 | 37.90 | 42.05 | 45.65 | 0.00 | - | 10 | 48 | 20.85% |
© 2024 Yahoo. All rights reserved.