Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240614C00650000 | 2024-05-24 12:33PM EDT | 2024-06-14 | 167.60 | 157.00 | 166.00 | 0.00 | - | 1 | 1 | 67.71% |
| COST240621C00650000 | 2024-05-16 3:14PM EDT | 2024-06-21 | 151.70 | 159.00 | 167.00 | 0.00 | - | 1 | 8 | 62.61% |
| COST240628C00650000 | 2024-05-23 9:51AM EDT | 2024-06-28 | 154.48 | 158.50 | 168.00 | 0.00 | - | - | 3 | 54.85% |
| COST240705C00650000 | 2024-05-31 9:56AM EDT | 2024-07-05 | 149.00 | 159.50 | 169.00 | +149.00 | - | 2 | 0 | 52.02% |
| COST240719C00650000 | 2024-05-31 10:39AM EDT | 2024-07-19 | 151.72 | 161.00 | 170.00 | -20.28 | -11.79% | 1 | 94 | 55.45% |
| COST240920C00650000 | 2024-05-31 10:22AM EDT | 2024-09-20 | 155.00 | 167.70 | 177.00 | +1.30 | +0.85% | 1 | 79 | 43.71% |
| COST241018C00650000 | 2024-03-06 4:17PM EDT | 2024-10-18 | 151.71 | 94.85 | 98.05 | 0.00 | - | 2 | 3 | 0.00% |
| COST250117C00650000 | 2023-12-26 2:03PM EDT | 2025-01-17 | 87.20 | 0.00 | 0.00 | 0.00 | - | 7 | 591 | 0.00% |
| COST250321C00650000 | 2024-05-31 9:46AM EDT | 2025-03-21 | 183.00 | 190.00 | 199.00 | +23.67 | +14.86% | 1 | 5 | 38.36% |
| COST250620C00650000 | 2023-12-21 4:11PM EDT | 2025-06-20 | 99.71 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| COST260116C00650000 | 2023-12-22 2:21PM EDT | 2026-01-16 | 122.13 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 0.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607P00650000 | 2024-05-31 3:48PM EDT | 2024-06-07 | 0.02 | 0.00 | 3.95 | -0.26 | -92.86% | 2 | 65 | 103.78% |
| COST240614P00650000 | 2024-05-31 10:31AM EDT | 2024-06-14 | 0.42 | 0.10 | 1.62 | +0.07 | +20.00% | 26 | 105 | 60.57% |
| COST240621P00650000 | 2024-05-31 2:52PM EDT | 2024-06-21 | 0.27 | 0.01 | 1.19 | -0.17 | -38.64% | 18 | 659 | 51.64% |
| COST240628P00650000 | 2024-05-30 1:54PM EDT | 2024-06-28 | 0.50 | 0.00 | 4.50 | 0.00 | - | 2 | 6 | 50.24% |
| COST240705P00650000 | 2024-05-28 2:02PM EDT | 2024-07-05 | 0.90 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 52.45% |
| COST240719P00650000 | 2024-05-31 2:14PM EDT | 2024-07-19 | 0.72 | 0.33 | 0.79 | -0.12 | -14.29% | 26 | 311 | 31.08% |
| COST240920P00650000 | 2024-05-31 3:38PM EDT | 2024-09-20 | 1.85 | 1.25 | 1.96 | -0.53 | -22.27% | 59 | 225 | 24.09% |
| COST241018P00650000 | 2024-05-31 9:52AM EDT | 2024-10-18 | 4.20 | 2.50 | 3.15 | +0.18 | +4.48% | 2 | 115 | 23.83% |
| COST250117P00650000 | 2023-12-26 4:48PM EDT | 2025-01-17 | 37.00 | 0.00 | 0.00 | 0.00 | - | 5 | 534 | 6.25% |
| COST250321P00650000 | 2024-05-31 1:08PM EDT | 2025-03-21 | 10.56 | 5.70 | 10.60 | -0.49 | -4.43% | 2 | 91 | 22.80% |
| COST250620P00650000 | 2023-12-22 12:21PM EDT | 2025-06-20 | 47.75 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 3.13% |
| COST260116P00650000 | 2023-12-26 4:14PM EDT | 2026-01-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 3.13% |
© 2024 Yahoo. All rights reserved.