Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:885.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920C00885000 | 2024-09-19 2:30PM EDT | 2024-09-20 | 16.65 | 15.10 | 19.10 | +4.15 | +33.20% | 16 | 432 | 34.73% |
| COST240927C00885000 | 2024-09-19 2:56PM EDT | 2024-09-27 | 32.19 | 29.70 | 30.95 | +6.99 | +27.74% | 14 | 47 | 39.69% |
| COST241004C00885000 | 2024-09-19 10:54AM EDT | 2024-10-04 | 31.95 | 33.25 | 34.20 | -0.50 | -1.54% | 1 | 57 | 34.28% |
| COST241011C00885000 | 2024-09-19 1:59PM EDT | 2024-10-11 | 38.85 | 34.85 | 37.25 | -15.68 | -28.75% | 2 | 6 | 32.10% |
| COST241018C00885000 | 2024-09-19 2:11PM EDT | 2024-10-18 | 39.72 | 38.90 | 40.05 | +4.62 | +13.16% | 18 | 256 | 30.91% |
| COST241025C00885000 | 2024-09-17 1:40PM EDT | 2024-10-25 | 41.12 | 41.15 | 42.60 | -0.34 | -0.82% | 1 | 18 | 30.12% |
| COST250117C00885000 | 2024-09-18 12:40PM EDT | 2025-01-17 | 68.00 | 66.75 | 70.00 | 0.00 | - | 1 | 171 | 30.17% |
| COST250321C00885000 | 2024-09-18 11:07AM EDT | 2025-03-21 | 82.49 | 81.90 | 83.80 | 0.00 | - | 4 | 43 | 29.97% |
| COST250417C00885000 | 2024-09-03 2:54PM EDT | 2025-04-17 | 77.75 | 86.45 | 89.20 | 0.00 | - | 2 | 16 | 30.00% |
| COST250620C00885000 | 2024-09-17 1:39PM EDT | 2025-06-20 | 100.28 | 98.10 | 101.40 | 0.00 | - | 1 | 80 | 30.26% |
| COST250815C00885000 | 2024-09-11 11:26AM EDT | 2025-08-15 | 101.20 | 106.35 | 110.05 | 0.00 | - | 1 | 11 | 30.16% |
| COST260116C00885000 | 2024-09-16 2:40PM EDT | 2026-01-16 | 139.07 | 131.15 | 135.35 | 0.00 | - | 8 | 109 | 31.16% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920P00885000 | 2024-09-19 3:41PM EDT | 2024-09-20 | 0.85 | 0.71 | 0.92 | -3.09 | -78.43% | 393 | 1,179 | 21.22% |
| COST240927P00885000 | 2024-09-19 3:50PM EDT | 2024-09-27 | 12.82 | 12.80 | 13.40 | -3.98 | -23.69% | 48 | 174 | 36.31% |
| COST241004P00885000 | 2024-09-19 12:24PM EDT | 2024-10-04 | 15.64 | 15.05 | 16.30 | -4.19 | -21.13% | 2 | 76 | 31.29% |
| COST241011P00885000 | 2024-09-18 2:46PM EDT | 2024-10-11 | 19.00 | 17.40 | 18.45 | -3.03 | -13.75% | 2 | 16 | 28.59% |
| COST241018P00885000 | 2024-09-19 9:52AM EDT | 2024-10-18 | 20.21 | 19.25 | 20.60 | -2.78 | -12.09% | 4 | 178 | 27.20% |
| COST241025P00885000 | 2024-09-12 1:58PM EDT | 2024-10-25 | 19.96 | 21.10 | 22.35 | 0.00 | - | - | 2 | 26.07% |
| COST250117P00885000 | 2024-09-19 11:38AM EDT | 2025-01-17 | 40.00 | 38.50 | 39.70 | -2.33 | -5.50% | 12 | 68 | 23.02% |
| COST250321P00885000 | 2024-09-19 3:41PM EDT | 2025-03-21 | 47.53 | 47.65 | 50.15 | -4.17 | -8.07% | 24 | 98 | 22.84% |
| COST250417P00885000 | 2024-09-05 1:25PM EDT | 2025-04-17 | 61.15 | 50.55 | 52.65 | 0.00 | - | 1 | 7 | 22.26% |
| COST250620P00885000 | 2024-09-17 10:33AM EDT | 2025-06-20 | 63.05 | 58.00 | 60.55 | 0.00 | - | 8 | 54 | 22.08% |
| COST250815P00885000 | 2024-09-03 2:20PM EDT | 2025-08-15 | 69.60 | 61.75 | 65.70 | 0.00 | - | 9 | 9 | 21.66% |
| COST260116P00885000 | 2024-09-17 2:30PM EDT | 2026-01-16 | 80.25 | 75.70 | 81.35 | 0.00 | - | 12 | 28 | 21.75% |
© 2024 Yahoo. All rights reserved.