Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:900.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920C00900000 | 2024-09-16 3:46PM EDT | 2024-09-20 | 15.83 | 13.95 | 15.05 | -5.72 | -26.54% | 221 | 2,009 | 28.22% |
| COST240927C00900000 | 2024-09-16 2:52PM EDT | 2024-09-27 | 28.00 | 26.60 | 28.00 | -5.05 | -15.28% | 91 | 331 | 38.12% |
| COST241004C00900000 | 2024-09-16 2:44PM EDT | 2024-10-04 | 29.78 | 29.75 | 31.45 | -6.37 | -17.62% | 75 | 141 | 34.14% |
| COST241011C00900000 | 2024-09-16 11:46AM EDT | 2024-10-11 | 32.80 | 32.80 | 34.55 | -9.03 | -21.59% | 1 | 7 | 32.27% |
| COST241018C00900000 | 2024-09-16 3:42PM EDT | 2024-10-18 | 36.50 | 35.70 | 36.95 | -6.10 | -14.32% | 80 | 858 | 30.79% |
| COST241025C00900000 | 2024-09-16 12:41PM EDT | 2024-10-25 | 39.65 | 38.15 | 40.90 | -4.35 | -9.89% | 2 | 31 | 31.26% |
| COST241101C00900000 | 2024-09-13 3:28PM EDT | 2024-11-01 | 48.40 | 40.95 | 45.90 | 0.00 | - | - | 5 | 32.70% |
| COST241220C00900000 | 2024-09-16 3:57PM EDT | 2024-12-20 | 59.55 | 58.90 | 59.90 | -6.25 | -9.50% | 57 | 1,360 | 30.40% |
| COST250117C00900000 | 2024-09-16 3:32PM EDT | 2025-01-17 | 65.94 | 64.30 | 69.65 | -5.29 | -7.43% | 35 | 1,078 | 31.39% |
| COST250321C00900000 | 2024-09-16 11:07AM EDT | 2025-03-21 | 82.23 | 79.80 | 82.30 | -3.37 | -3.94% | 49 | 299 | 30.47% |
| COST250417C00900000 | 2024-09-16 2:22PM EDT | 2025-04-17 | 85.75 | 84.90 | 87.25 | +8.14 | +10.49% | 1 | 55 | 30.28% |
| COST250620C00900000 | 2024-09-13 1:47PM EDT | 2025-06-20 | 108.60 | 94.40 | 100.20 | 0.00 | - | 11 | 174 | 30.71% |
| COST250815C00900000 | 2024-09-16 1:25PM EDT | 2025-08-15 | 106.80 | 105.10 | 108.55 | -6.13 | -5.43% | 220 | 223 | 30.45% |
| COST260116C00900000 | 2024-09-16 2:07PM EDT | 2026-01-16 | 130.00 | 130.55 | 134.60 | -9.63 | -6.90% | 2 | 194 | 31.52% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240920P00900000 | 2024-09-16 3:59PM EDT | 2024-09-20 | 5.71 | 5.35 | 6.35 | +1.31 | +29.77% | 885 | 1,101 | 25.92% |
| COST240927P00900000 | 2024-09-16 3:37PM EDT | 2024-09-27 | 17.54 | 17.55 | 18.55 | +2.59 | +17.32% | 60 | 210 | 35.57% |
| COST241004P00900000 | 2024-09-16 3:37PM EDT | 2024-10-04 | 20.04 | 19.45 | 21.20 | +3.04 | +17.88% | 29 | 49 | 31.15% |
| COST241011P00900000 | 2024-09-16 11:53AM EDT | 2024-10-11 | 23.00 | 21.80 | 25.95 | +5.00 | +27.78% | 15 | 36 | 31.50% |
| COST241018P00900000 | 2024-09-16 1:49PM EDT | 2024-10-18 | 25.00 | 23.75 | 25.25 | +3.64 | +17.04% | 29 | 333 | 27.19% |
| COST241025P00900000 | 2024-09-16 11:27AM EDT | 2024-10-25 | 27.40 | 25.20 | 28.15 | +3.35 | +13.93% | 2 | 9 | 27.10% |
| COST241101P00900000 | 2024-09-16 11:56AM EDT | 2024-11-01 | 30.30 | 27.55 | 30.50 | +5.77 | +23.52% | 44 | 1 | 26.80% |
| COST241220P00900000 | 2024-09-16 2:04PM EDT | 2024-12-20 | 41.50 | 40.45 | 41.45 | +3.80 | +10.08% | 40 | 391 | 24.63% |
| COST250117P00900000 | 2024-09-16 3:11PM EDT | 2025-01-17 | 44.90 | 43.35 | 45.25 | +3.60 | +8.72% | 18 | 229 | 23.47% |
| COST250321P00900000 | 2024-09-16 1:15PM EDT | 2025-03-21 | 54.00 | 53.15 | 55.10 | +2.25 | +4.35% | 12 | 31 | 22.93% |
| COST250417P00900000 | 2024-09-16 2:59PM EDT | 2025-04-17 | 57.36 | 53.80 | 58.15 | +3.26 | +6.03% | 44 | 43 | 22.55% |
| COST250620P00900000 | 2024-09-16 2:53PM EDT | 2025-06-20 | 65.06 | 63.95 | 65.80 | +3.36 | +5.45% | 40 | 69 | 22.22% |
| COST260116P00900000 | 2024-09-16 10:11AM EDT | 2026-01-16 | 84.34 | 82.85 | 85.50 | +4.34 | +5.42% | 1 | 174 | 21.53% |
© 2024 Yahoo. All rights reserved.