Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:760.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00760000 | 2024-05-02 3:24PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| COST240510C00760000 | 2024-05-02 3:52PM EDT | 2024-05-10 | 0.76 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| COST240517C00760000 | 2024-05-02 3:54PM EDT | 2024-05-17 | 2.69 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| COST240524C00760000 | 2024-05-02 3:40PM EDT | 2024-05-24 | 4.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| COST240531C00760000 | 2024-05-02 1:35PM EDT | 2024-05-31 | 9.91 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| COST240607C00760000 | 2024-05-02 3:30PM EDT | 2024-06-07 | 12.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COST240621C00760000 | 2024-05-02 3:51PM EDT | 2024-06-21 | 15.53 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 1.56% |
| COST240719C00760000 | 2024-05-02 12:23PM EDT | 2024-07-19 | 18.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| COST240920C00760000 | 2024-04-30 11:39AM EDT | 2024-09-20 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COST241018C00760000 | 2024-05-02 12:45PM EDT | 2024-10-18 | 36.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| COST241220C00760000 | 2024-04-30 12:02PM EDT | 2024-12-20 | 43.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| COST250117C00760000 | 2024-05-02 1:28PM EDT | 2025-01-17 | 52.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| COST250321C00760000 | 2024-04-25 11:22AM EDT | 2025-03-21 | 56.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| COST250620C00760000 | 2024-04-25 10:26AM EDT | 2025-06-20 | 67.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| COST260116C00760000 | 2024-04-26 10:08AM EDT | 2026-01-16 | 99.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00760000 | 2024-04-01 12:49PM EDT | 2024-05-03 | 39.20 | 29.95 | 34.85 | 0.00 | - | 2 | 0 | 94.27% |
| COST240510P00760000 | 2024-05-02 10:57AM EDT | 2024-05-10 | 31.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240517P00760000 | 2024-04-29 10:51AM EDT | 2024-05-17 | 38.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COST240524P00760000 | 2024-05-02 3:35PM EDT | 2024-05-24 | 31.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST240531P00760000 | 2024-05-01 11:42AM EDT | 2024-05-31 | 42.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST240621P00760000 | 2024-04-30 10:40AM EDT | 2024-06-21 | 45.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240719P00760000 | 2024-05-02 3:34PM EDT | 2024-07-19 | 40.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240920P00760000 | 2024-03-19 10:54AM EDT | 2024-09-20 | 47.70 | 61.00 | 65.00 | 0.00 | - | 9 | 56 | 27.08% |
| COST241018P00760000 | 2024-03-08 12:31PM EDT | 2024-10-18 | 55.10 | 57.65 | 63.10 | 0.00 | - | 1 | 9 | 23.77% |
| COST241220P00760000 | 2024-04-23 3:26PM EDT | 2024-12-20 | 61.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117P00760000 | 2024-04-22 10:26AM EDT | 2025-01-17 | 72.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250321P00760000 | 2024-03-28 9:30AM EDT | 2025-03-21 | 59.95 | 62.70 | 64.60 | 0.00 | - | 1 | 1 | 17.75% |
| COST250620P00760000 | 2024-05-02 10:25AM EDT | 2025-06-20 | 70.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST260116P00760000 | 2024-04-29 1:33PM EDT | 2026-01-16 | 82.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.