Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Strike:660.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00660000 | 2024-04-24 3:41PM EDT | 2024-05-10 | 65.37 | 90.30 | 96.60 | 0.00 | - | 3 | 1 | 70.41% |
| COST240517C00660000 | 2024-05-01 3:42PM EDT | 2024-05-17 | 69.13 | 91.20 | 97.20 | 0.00 | - | 5 | 16 | 50.04% |
| COST240531C00660000 | 2024-05-06 11:24AM EDT | 2024-05-31 | 93.13 | 92.30 | 99.80 | +25.29 | +37.28% | 1 | 47 | 49.12% |
| COST240621C00660000 | 2024-05-06 1:19PM EDT | 2024-06-21 | 100.18 | 97.45 | 101.45 | +17.04 | +20.50% | 15 | 63 | 39.14% |
| COST240719C00660000 | 2024-04-23 12:19PM EDT | 2024-07-19 | 77.57 | 100.80 | 107.35 | 0.00 | - | 10 | 34 | 37.60% |
| COST240920C00660000 | 2024-04-29 9:30AM EDT | 2024-09-20 | 92.35 | 111.90 | 114.55 | 0.00 | - | 1 | 48 | 33.07% |
| COST241018C00660000 | 2024-04-22 9:35AM EDT | 2024-10-18 | 84.53 | 116.60 | 119.15 | 0.00 | - | 4 | 7 | 33.09% |
| COST241220C00660000 | 2024-05-06 2:27PM EDT | 2024-12-20 | 128.70 | 124.85 | 128.90 | +17.92 | +16.18% | 2 | 11 | 33.27% |
| COST250117C00660000 | 2024-05-02 1:02PM EDT | 2025-01-17 | 113.57 | 130.60 | 133.10 | 0.00 | - | 1 | 72 | 33.42% |
| COST250321C00660000 | 2024-05-01 10:45AM EDT | 2025-03-21 | 115.52 | 138.95 | 142.35 | 0.00 | - | 1 | 2 | 33.86% |
| COST250620C00660000 | 2024-04-17 11:13AM EDT | 2025-06-20 | 124.96 | 148.45 | 154.60 | 0.00 | - | 1 | 16 | 34.36% |
| COST260116C00660000 | 2024-03-20 9:42AM EDT | 2026-01-16 | 157.99 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00660000 | 2024-05-06 2:01PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.08 | -0.12 | -92.31% | 25 | 70 | 45.02% |
| COST240517P00660000 | 2024-05-06 2:30PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.16 | -0.04 | -21.05% | 15 | 535 | 31.69% |
| COST240524P00660000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 0.32 | 0.17 | 0.34 | -0.09 | -21.95% | 1 | 118 | 28.00% |
| COST240531P00660000 | 2024-05-03 2:40PM EDT | 2024-05-31 | 1.40 | 1.20 | 1.43 | -0.35 | -20.00% | 15 | 30 | 31.02% |
| COST240607P00660000 | 2024-05-02 3:49PM EDT | 2024-06-07 | 3.30 | 1.31 | 1.84 | 0.00 | - | - | 3 | 29.11% |
| COST240621P00660000 | 2024-05-06 2:54PM EDT | 2024-06-21 | 2.32 | 2.29 | 2.39 | -0.63 | -21.36% | 38 | 387 | 25.95% |
| COST240719P00660000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 4.58 | 3.80 | 3.95 | 0.00 | - | 2 | 103 | 23.44% |
| COST240920P00660000 | 2024-05-06 2:48PM EDT | 2024-09-20 | 7.72 | 7.50 | 7.90 | -2.38 | -23.56% | 3 | 116 | 21.47% |
| COST241018P00660000 | 2024-05-02 9:53AM EDT | 2024-10-18 | 15.15 | 10.10 | 10.45 | 0.00 | - | 1 | 340 | 21.68% |
| COST241220P00660000 | 2024-05-03 11:57AM EDT | 2024-12-20 | 17.40 | 14.85 | 15.45 | 0.00 | - | 1 | 103 | 21.62% |
| COST250117P00660000 | 2024-05-06 1:01PM EDT | 2025-01-17 | 16.68 | 16.35 | 16.80 | -1.67 | -9.10% | 3 | 513 | 21.17% |
| COST250321P00660000 | 2024-05-01 10:53AM EDT | 2025-03-21 | 28.15 | 20.35 | 21.35 | 0.00 | - | 1 | 11 | 21.19% |
| COST250620P00660000 | 2024-04-18 2:25PM EDT | 2025-06-20 | 35.74 | 25.60 | 28.35 | 0.00 | - | 1 | 14 | 21.55% |
| COST260116P00660000 | 2024-04-25 11:44AM EDT | 2026-01-16 | 43.10 | 34.95 | 36.70 | 0.00 | - | 1 | 31 | 20.18% |
© 2024 Yahoo. All rights reserved.