Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:700.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00700000 | 2024-04-30 12:41PM EDT | 2024-05-03 | 21.49 | 0.00 | 0.00 | 0.00 | - | 6 | 67 | 0.00% |
| COST240510C00700000 | 2024-04-30 3:01PM EDT | 2024-05-10 | 25.20 | 0.00 | 0.00 | 0.00 | - | 52 | 106 | 0.00% |
| COST240517C00700000 | 2024-04-30 11:56AM EDT | 2024-05-17 | 26.67 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 0.00% |
| COST240524C00700000 | 2024-04-26 10:28AM EDT | 2024-05-24 | 35.05 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| COST240531C00700000 | 2024-04-30 3:43PM EDT | 2024-05-31 | 36.25 | 0.00 | 0.00 | 0.00 | - | 5 | 71 | 0.00% |
| COST240621C00700000 | 2024-04-30 10:32AM EDT | 2024-06-21 | 40.40 | 0.00 | 0.00 | 0.00 | - | 2 | 251 | 0.00% |
| COST240719C00700000 | 2024-04-30 11:28AM EDT | 2024-07-19 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 0.00% |
| COST240920C00700000 | 2024-04-25 10:34AM EDT | 2024-09-20 | 54.70 | 0.00 | 0.00 | 0.00 | - | 4 | 252 | 0.00% |
| COST241018C00700000 | 2024-04-25 11:28AM EDT | 2024-10-18 | 63.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| COST241220C00700000 | 2024-04-23 2:38PM EDT | 2024-12-20 | 77.70 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| COST250117C00700000 | 2024-04-25 2:02PM EDT | 2025-01-17 | 82.50 | 0.00 | 0.00 | 0.00 | - | 2 | 276 | 0.00% |
| COST250321C00700000 | 2024-04-30 9:37AM EDT | 2025-03-21 | 91.98 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| COST250620C00700000 | 2024-04-22 11:45AM EDT | 2025-06-20 | 93.81 | 0.00 | 0.00 | 0.00 | - | 9 | 211 | 0.00% |
| COST260116C00700000 | 2024-04-30 11:41AM EDT | 2026-01-16 | 126.00 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00700000 | 2024-04-30 3:50PM EDT | 2024-05-03 | 0.45 | 0.00 | 0.00 | 0.00 | - | 184 | 1,826 | 6.25% |
| COST240510P00700000 | 2024-04-30 3:49PM EDT | 2024-05-10 | 2.17 | 0.00 | 0.00 | 0.00 | - | 163 | 422 | 3.13% |
| COST240517P00700000 | 2024-04-30 3:59PM EDT | 2024-05-17 | 4.32 | 0.00 | 0.00 | 0.00 | - | 65 | 1,692 | 3.13% |
| COST240524P00700000 | 2024-04-30 3:33PM EDT | 2024-05-24 | 5.80 | 0.00 | 0.00 | 0.00 | - | 8 | 167 | 3.13% |
| COST240531P00700000 | 2024-04-30 9:34AM EDT | 2024-05-31 | 10.60 | 0.00 | 0.00 | 0.00 | - | 6 | 61 | 3.13% |
| COST240607P00700000 | 2024-04-29 10:40AM EDT | 2024-06-07 | 11.53 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 1.56% |
| COST240621P00700000 | 2024-04-30 3:43PM EDT | 2024-06-21 | 13.78 | 0.00 | 0.00 | 0.00 | - | 40 | 599 | 1.56% |
| COST240719P00700000 | 2024-04-30 12:21PM EDT | 2024-07-19 | 16.60 | 0.00 | 0.00 | 0.00 | - | 7 | 418 | 1.56% |
| COST240920P00700000 | 2024-04-29 1:04PM EDT | 2024-09-20 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 1.56% |
| COST241018P00700000 | 2024-04-23 11:13AM EDT | 2024-10-18 | 27.30 | 0.00 | 0.00 | 0.00 | - | 5 | 126 | 0.78% |
| COST241220P00700000 | 2024-04-22 11:13AM EDT | 2024-12-20 | 39.34 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.78% |
| COST250117P00700000 | 2024-04-30 3:54PM EDT | 2025-01-17 | 35.11 | 0.00 | 0.00 | 0.00 | - | 2 | 402 | 0.78% |
| COST250321P00700000 | 2024-04-18 3:54PM EDT | 2025-03-21 | 44.90 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.78% |
| COST250620P00700000 | 2024-04-30 12:20PM EDT | 2025-06-20 | 46.00 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.78% |
| COST260116P00700000 | 2024-04-26 2:25PM EDT | 2026-01-16 | 53.35 | 0.00 | 0.00 | 0.00 | - | 10 | 180 | 0.39% |
© 2024 Yahoo. All rights reserved.