Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
Strike:620.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00620000 | 2024-04-24 2:25PM EDT | 2024-05-17 | 104.65 | 130.00 | 136.35 | 0.00 | - | 1 | 23 | 56.42% |
| COST240621C00620000 | 2024-04-24 3:29PM EDT | 2024-06-21 | 134.52 | 134.25 | 141.55 | +24.42 | +22.18% | 4 | 84 | 50.75% |
| COST240719C00620000 | 2024-04-22 1:39PM EDT | 2024-07-19 | 106.48 | 137.75 | 145.00 | 0.00 | - | 1 | 86 | 44.82% |
| COST240920C00620000 | 2024-04-22 10:26AM EDT | 2024-09-20 | 107.80 | 144.95 | 152.75 | 0.00 | - | 2 | 31 | 39.81% |
| COST241018C00620000 | 2024-04-26 2:41PM EDT | 2024-10-18 | 130.35 | 149.10 | 156.50 | 0.00 | - | 1 | 17 | 39.05% |
| COST241220C00620000 | 2024-03-08 2:04PM EDT | 2024-12-20 | 142.93 | 127.15 | 130.65 | 0.00 | - | 1 | 3 | 0.00% |
| COST250117C00620000 | 2024-04-24 12:11PM EDT | 2025-01-17 | 138.31 | 160.65 | 166.25 | 0.00 | - | 1 | 41 | 36.80% |
| COST250321C00620000 | 2024-05-02 10:25AM EDT | 2025-03-21 | 151.05 | 171.10 | 174.65 | 0.00 | - | 1 | 3 | 36.95% |
| COST250620C00620000 | 2024-04-26 3:46PM EDT | 2025-06-20 | 164.50 | 179.00 | 185.70 | 0.00 | - | 1 | 5 | 37.06% |
| COST260116C00620000 | 2024-03-08 2:19PM EDT | 2026-01-16 | 183.00 | 167.70 | 173.75 | 0.00 | - | 1 | 39 | 26.21% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00620000 | 2024-05-03 10:43AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.28 | 0.00 | - | 2 | 39 | 68.65% |
| COST240517P00620000 | 2024-05-03 11:50AM EDT | 2024-05-17 | 0.16 | 0.02 | 0.37 | 0.00 | - | 22 | 114 | 50.15% |
| COST240524P00620000 | 2024-04-29 11:37AM EDT | 2024-05-24 | 0.38 | 0.13 | 1.50 | 0.00 | - | 12 | 32 | 50.44% |
| COST240531P00620000 | 2024-05-06 12:53PM EDT | 2024-05-31 | 0.45 | 0.45 | 0.63 | -0.20 | -30.77% | 1 | 25 | 36.94% |
| COST240607P00620000 | 2024-05-03 1:43PM EDT | 2024-06-07 | 0.79 | 0.38 | 0.97 | 0.00 | - | 1 | 17 | 35.27% |
| COST240621P00620000 | 2024-05-06 10:28AM EDT | 2024-06-21 | 1.07 | 0.95 | 1.08 | -0.44 | -29.14% | 4 | 74 | 30.13% |
| COST240719P00620000 | 2024-05-03 3:12PM EDT | 2024-07-19 | 1.50 | 1.70 | 1.88 | -0.55 | -26.83% | 1 | 61 | 26.58% |
| COST240920P00620000 | 2024-05-03 2:27PM EDT | 2024-09-20 | 4.75 | 4.00 | 4.25 | 0.00 | - | 20 | 91 | 23.69% |
| COST241018P00620000 | 2024-04-10 11:13AM EDT | 2024-10-18 | 9.95 | 5.75 | 6.05 | 0.00 | - | 1 | 152 | 23.79% |
| COST241220P00620000 | 2024-05-03 3:53PM EDT | 2024-12-20 | 10.15 | 9.30 | 9.75 | 0.00 | - | 27 | 48 | 23.47% |
| COST250117P00620000 | 2024-05-06 12:41PM EDT | 2025-01-17 | 10.62 | 10.25 | 10.75 | -0.93 | -8.05% | 2 | 99 | 22.90% |
| COST250321P00620000 | 2024-04-05 3:59PM EDT | 2025-03-21 | 19.50 | 13.95 | 15.60 | 0.00 | - | 1 | 11 | 23.50% |
| COST250620P00620000 | 2024-05-06 11:29AM EDT | 2025-06-20 | 18.75 | 18.00 | 19.35 | -6.95 | -27.04% | 35 | 153 | 22.60% |
| COST260116P00620000 | 2024-05-06 12:50PM EDT | 2026-01-16 | 26.30 | 26.30 | 27.45 | -5.80 | -18.07% | 36 | 11 | 21.43% |
© 2024 Yahoo. All rights reserved.