Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920C00800000 | 2024-09-13 2:00PM EDT | 2024-09-20 | 121.50 | 115.25 | 120.70 | +7.05 | +6.16% | 22 | 775 | 63.23% |
| COST240927C00800000 | 2024-09-12 12:11PM EDT | 2024-09-27 | 111.25 | 116.25 | 123.10 | 0.00 | - | 44 | 41 | 51.82% |
| COST241018C00800000 | 2024-09-13 10:22AM EDT | 2024-10-18 | 124.90 | 120.00 | 124.75 | +2.75 | +2.25% | 8 | 563 | 42.30% |
| COST241220C00800000 | 2024-09-11 2:06PM EDT | 2024-12-20 | 120.05 | 135.35 | 139.80 | 0.00 | - | 3 | 136 | 37.47% |
| COST250117C00800000 | 2024-09-12 10:02AM EDT | 2025-01-17 | 143.85 | 140.55 | 144.90 | +7.55 | +5.54% | 3 | 583 | 36.23% |
| COST250321C00800000 | 2024-09-06 3:13PM EDT | 2025-03-21 | 125.02 | 152.90 | 157.25 | 0.00 | - | 3 | 62 | 35.56% |
| COST250417C00800000 | 2024-09-06 1:30PM EDT | 2025-04-17 | 129.12 | 156.60 | 161.80 | 0.00 | - | 1 | 1 | 35.26% |
| COST250620C00800000 | 2024-09-09 3:32PM EDT | 2025-06-20 | 154.00 | 168.15 | 172.50 | 0.00 | - | 3 | 505 | 35.00% |
| COST250815C00800000 | 2024-08-28 3:03PM EDT | 2025-08-15 | 156.05 | 174.65 | 180.60 | 0.00 | - | 16 | 18 | 34.69% |
| COST260116C00800000 | 2024-09-13 2:46PM EDT | 2026-01-16 | 200.42 | 196.95 | 202.20 | +6.42 | +3.31% | 1 | 216 | 34.67% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920P00800000 | 2024-09-13 3:58PM EDT | 2024-09-20 | 0.09 | 0.08 | 0.16 | -0.12 | -57.14% | 264 | 1,981 | 41.75% |
| COST240927P00800000 | 2024-09-13 3:52PM EDT | 2024-09-27 | 1.10 | 0.80 | 1.57 | -0.50 | -31.25% | 90 | 191 | 42.59% |
| COST241004P00800000 | 2024-09-13 3:23PM EDT | 2024-10-04 | 1.84 | 1.00 | 3.35 | -0.40 | -17.86% | 22 | 57 | 41.33% |
| COST241011P00800000 | 2024-09-13 12:11PM EDT | 2024-10-11 | 2.35 | 1.53 | 3.05 | -0.90 | -27.69% | 2 | 8 | 34.97% |
| COST241018P00800000 | 2024-09-13 3:44PM EDT | 2024-10-18 | 3.30 | 3.25 | 3.40 | -0.45 | -12.00% | 109 | 1,035 | 32.14% |
| COST241025P00800000 | 2024-09-13 10:34AM EDT | 2024-10-25 | 4.47 | 2.86 | 6.65 | -0.13 | -2.83% | 1 | 23 | 35.37% |
| COST241220P00800000 | 2024-09-13 3:44PM EDT | 2024-12-20 | 11.80 | 11.60 | 12.15 | -1.40 | -10.61% | 18 | 524 | 28.39% |
| COST250117P00800000 | 2024-09-13 12:38PM EDT | 2025-01-17 | 13.90 | 13.85 | 14.30 | -1.10 | -7.33% | 5 | 1,051 | 26.63% |
| COST250321P00800000 | 2024-09-13 1:26PM EDT | 2025-03-21 | 20.50 | 20.10 | 22.35 | -2.00 | -8.89% | 11 | 129 | 26.23% |
| COST250417P00800000 | 2024-09-13 11:46AM EDT | 2025-04-17 | 23.20 | 21.15 | 25.20 | -1.80 | -7.20% | 1 | 388 | 25.93% |
| COST250620P00800000 | 2024-09-13 1:53PM EDT | 2025-06-20 | 29.55 | 29.10 | 30.30 | +0.10 | +0.34% | 2 | 250 | 24.89% |
| COST250815P00800000 | 2024-09-13 1:08PM EDT | 2025-08-15 | 33.01 | 32.65 | 37.10 | -2.45 | -6.91% | 4 | 41 | 25.21% |
| COST260116P00800000 | 2024-09-13 2:23PM EDT | 2026-01-16 | 45.09 | 44.40 | 47.85 | -0.91 | -1.98% | 4 | 136 | 24.02% |
© 2024 Yahoo. All rights reserved.