Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
Strike:740.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00740000 | 2024-05-02 1:24PM EDT | 2024-05-03 | 0.54 | 0.51 | 0.62 | +0.13 | +31.71% | 204 | 552 | 16.63% |
| COST240510C00740000 | 2024-05-02 1:20PM EDT | 2024-05-10 | 3.94 | 3.90 | 4.20 | +1.24 | +45.93% | 108 | 380 | 17.89% |
| COST240517C00740000 | 2024-05-02 1:20PM EDT | 2024-05-17 | 7.70 | 7.25 | 7.70 | +2.20 | +40.00% | 91 | 1,272 | 19.59% |
| COST240524C00740000 | 2024-05-02 12:35PM EDT | 2024-05-24 | 9.45 | 9.85 | 10.60 | +1.53 | +19.32% | 37 | 886 | 20.46% |
| COST240531C00740000 | 2024-05-02 1:21PM EDT | 2024-05-31 | 17.30 | 16.75 | 17.65 | +0.69 | +4.15% | 21 | 49 | 26.50% |
| COST240607C00740000 | 2024-05-01 9:52AM EDT | 2024-06-07 | 13.97 | 18.80 | 19.70 | 0.00 | - | 4 | 18 | 26.09% |
| COST240621C00740000 | 2024-05-02 12:00PM EDT | 2024-06-21 | 22.23 | 21.95 | 22.30 | +1.28 | +6.11% | 9 | 652 | 24.63% |
| COST240719C00740000 | 2024-05-02 1:13PM EDT | 2024-07-19 | 28.15 | 27.80 | 28.20 | +1.94 | +7.40% | 6 | 245 | 24.15% |
| COST240920C00740000 | 2024-05-02 12:12PM EDT | 2024-09-20 | 39.20 | 39.55 | 40.25 | +2.35 | +6.38% | 8 | 172 | 24.65% |
| COST241018C00740000 | 2024-05-02 11:45AM EDT | 2024-10-18 | 46.65 | 46.15 | 47.40 | +4.50 | +10.68% | 2 | 25 | 26.13% |
| COST241220C00740000 | 2024-05-01 1:02PM EDT | 2024-12-20 | 55.40 | 58.10 | 59.60 | 0.00 | - | 3 | 52 | 27.56% |
| COST250117C00740000 | 2024-04-29 11:21AM EDT | 2025-01-17 | 58.75 | 62.25 | 63.40 | 0.00 | - | 12 | 152 | 27.58% |
| COST250321C00740000 | 2024-05-02 11:43AM EDT | 2025-03-21 | 73.05 | 72.20 | 73.85 | +6.78 | +10.23% | 1 | 24 | 28.57% |
| COST250620C00740000 | 2024-04-15 11:19AM EDT | 2025-06-20 | 88.80 | 83.40 | 87.40 | 0.00 | - | 1 | 25 | 29.63% |
| COST260116C00740000 | 2024-04-26 10:59AM EDT | 2026-01-16 | 110.15 | 108.60 | 113.35 | 0.00 | - | 1 | 29 | 31.02% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00740000 | 2024-05-02 9:30AM EDT | 2024-05-03 | 14.62 | 10.45 | 11.55 | -0.88 | -5.68% | 1 | 7 | 23.50% |
| COST240510P00740000 | 2024-05-02 11:03AM EDT | 2024-05-10 | 14.78 | 13.45 | 14.25 | -4.90 | -24.90% | 7 | 64 | 18.13% |
| COST240517P00740000 | 2024-05-02 1:15PM EDT | 2024-05-17 | 16.26 | 16.25 | 16.85 | -0.57 | -3.39% | 5 | 383 | 18.20% |
| COST240524P00740000 | 2024-04-29 9:52AM EDT | 2024-05-24 | 21.21 | 18.40 | 18.85 | 0.00 | - | 4 | 30 | 18.05% |
| COST240607P00740000 | 2024-04-29 2:28PM EDT | 2024-06-07 | 28.75 | 25.20 | 26.60 | 0.00 | - | 2 | 4 | 22.77% |
| COST240621P00740000 | 2024-05-02 12:55PM EDT | 2024-06-21 | 28.57 | 27.65 | 28.15 | -3.14 | -9.90% | 4 | 551 | 20.84% |
| COST240719P00740000 | 2024-05-02 12:21PM EDT | 2024-07-19 | 32.45 | 30.65 | 31.30 | +0.98 | +3.11% | 6 | 499 | 19.09% |
| COST240920P00740000 | 2024-05-02 12:01PM EDT | 2024-09-20 | 37.45 | 37.10 | 37.70 | -0.95 | -2.47% | 36 | 111 | 17.78% |
| COST241018P00740000 | 2024-04-25 12:54PM EDT | 2024-10-18 | 44.00 | 40.90 | 41.75 | 0.00 | - | 2 | 107 | 18.29% |
| COST241220P00740000 | 2024-04-30 12:00PM EDT | 2024-12-20 | 50.85 | 47.35 | 48.35 | 0.00 | - | 2 | 29 | 18.46% |
| COST250117P00740000 | 2024-04-25 1:05PM EDT | 2025-01-17 | 51.45 | 49.25 | 50.05 | 0.00 | - | 1 | 356 | 18.14% |
| COST250321P00740000 | 2024-03-07 3:56PM EDT | 2025-03-21 | 43.00 | 60.70 | 62.45 | 0.00 | - | - | 1 | 20.80% |
| COST250620P00740000 | 2024-05-01 1:12PM EDT | 2025-06-20 | 63.25 | 58.80 | 61.75 | 0.00 | - | 2 | 15 | 18.16% |
| COST260116P00740000 | 2024-04-09 9:49AM EDT | 2026-01-16 | 74.15 | 69.95 | 72.35 | 0.00 | - | 1 | 28 | 17.59% |
© 2024 Yahoo. All rights reserved.