Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:895.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241004C00895000 | 2024-10-03 3:59PM EDT | 2024-10-04 | 0.26 | 0.25 | 0.30 | -1.28 | -83.12% | 663 | 455 | 26.44% |
| COST241011C00895000 | 2024-10-03 3:50PM EDT | 2024-10-11 | 4.35 | 2.92 | 4.65 | -2.10 | -32.56% | 43 | 147 | 22.76% |
| COST241018C00895000 | 2024-10-03 3:57PM EDT | 2024-10-18 | 8.02 | 7.75 | 8.45 | -1.68 | -17.32% | 38 | 291 | 22.80% |
| COST241025C00895000 | 2024-10-03 2:20PM EDT | 2024-10-25 | 11.20 | 10.70 | 11.50 | -0.32 | -2.78% | 8 | 43 | 22.69% |
| COST241101C00895000 | 2024-10-03 10:53AM EDT | 2024-11-01 | 15.75 | 13.35 | 14.50 | +0.46 | +3.01% | 1 | 24 | 22.98% |
| COST241108C00895000 | 2024-09-30 3:18PM EDT | 2024-11-08 | 23.20 | 15.80 | 22.05 | 0.00 | - | 6 | 8 | 27.73% |
| COST241115C00895000 | 2024-10-03 2:50PM EDT | 2024-11-15 | 20.70 | 20.15 | 20.95 | -1.55 | -6.97% | 13 | 58 | 24.43% |
| COST241220C00895000 | 2024-10-03 2:51PM EDT | 2024-12-20 | 34.30 | 33.40 | 34.70 | -1.34 | -3.76% | 4 | 26 | 26.77% |
| COST250117C00895000 | 2024-10-03 3:24PM EDT | 2025-01-17 | 40.25 | 40.40 | 41.35 | -1.85 | -4.39% | 57 | 228 | 26.51% |
| COST250321C00895000 | 2024-10-01 12:12PM EDT | 2025-03-21 | 56.76 | 55.35 | 56.40 | 0.00 | - | 3 | 51 | 27.33% |
| COST250417C00895000 | 2024-09-27 12:46PM EDT | 2025-04-17 | 60.11 | 58.10 | 62.20 | -5.03 | -7.72% | 1 | 4 | 27.65% |
| COST250620C00895000 | 2024-10-02 3:31PM EDT | 2025-06-20 | 75.15 | 71.65 | 74.60 | 0.00 | - | 2 | 97 | 28.21% |
| COST250815C00895000 | 2024-10-03 2:48PM EDT | 2025-08-15 | 80.90 | 78.00 | 82.65 | -21.55 | -21.03% | 2 | 12 | 28.06% |
| COST260116C00895000 | 2024-10-03 11:33AM EDT | 2026-01-16 | 107.53 | 103.30 | 107.55 | -6.15 | -5.41% | 1 | 33 | 29.31% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST241004P00895000 | 2024-10-03 3:42PM EDT | 2024-10-04 | 21.38 | 18.15 | 21.00 | +5.38 | +33.62% | 31 | 240 | 42.24% |
| COST241011P00895000 | 2024-10-03 3:56PM EDT | 2024-10-11 | 22.63 | 20.70 | 25.00 | +1.63 | +7.76% | 17 | 70 | 25.12% |
| COST241018P00895000 | 2024-10-03 10:34AM EDT | 2024-10-18 | 26.55 | 24.95 | 26.35 | +3.75 | +16.45% | 3 | 276 | 20.55% |
| COST241025P00895000 | 2024-10-01 3:39PM EDT | 2024-10-25 | 27.33 | 27.15 | 28.30 | 0.00 | - | 16 | 66 | 19.50% |
| COST241101P00895000 | 2024-10-02 3:56PM EDT | 2024-11-01 | 27.30 | 29.45 | 31.05 | 0.00 | - | 2 | 24 | 20.01% |
| COST241108P00895000 | 2024-09-30 12:01PM EDT | 2024-11-08 | 27.20 | 32.00 | 37.60 | 0.00 | - | 1 | 6 | 24.20% |
| COST241115P00895000 | 2024-10-03 2:59PM EDT | 2024-11-15 | 36.35 | 35.20 | 36.95 | +3.00 | +9.00% | 18 | 149 | 21.59% |
| COST241220P00895000 | 2024-10-03 3:34PM EDT | 2024-12-20 | 46.30 | 44.40 | 45.60 | +0.65 | +1.42% | 1 | 30 | 21.51% |
| COST250117P00895000 | 2024-10-03 3:23PM EDT | 2025-01-17 | 50.25 | 48.65 | 49.35 | +2.55 | +5.35% | 2 | 183 | 20.47% |
| COST250321P00895000 | 2024-10-02 3:13PM EDT | 2025-03-21 | 56.40 | 57.95 | 59.80 | 0.00 | - | 3 | 35 | 20.64% |
| COST250417P00895000 | 2024-10-03 2:44PM EDT | 2025-04-17 | 62.40 | 59.75 | 62.00 | +1.75 | +2.89% | 1 | 24 | 20.03% |
| COST250620P00895000 | 2024-09-30 1:01PM EDT | 2025-06-20 | 63.34 | 67.70 | 70.85 | 0.00 | - | 3 | 36 | 20.40% |
| COST250815P00895000 | 2024-09-30 11:39AM EDT | 2025-08-15 | 63.40 | 71.00 | 77.20 | 0.00 | - | 1 | 10 | 20.46% |
| COST260116P00895000 | 2024-09-27 11:39AM EDT | 2026-01-16 | 83.25 | 83.60 | 87.90 | 0.00 | - | 500 | 518 | 19.48% |
© 2024 Yahoo. All rights reserved.