Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1000.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240802C01000000 | 2024-07-26 12:42PM EDT | 2024-08-02 | 0.06 | 0.00 | 0.32 | +0.04 | +200.00% | 13 | 185 | 58.79% |
| COST240809C01000000 | 2024-07-26 11:30AM EDT | 2024-08-09 | 0.03 | 0.01 | 0.31 | -0.07 | -70.00% | 8 | 191 | 45.12% |
| COST240816C01000000 | 2024-07-25 12:57PM EDT | 2024-08-16 | 0.23 | 0.04 | 0.25 | 0.00 | - | 1 | 330 | 35.84% |
| COST240823C01000000 | 2024-07-25 12:11PM EDT | 2024-08-23 | 1.24 | 0.00 | 0.68 | 0.00 | - | 140 | 150 | 35.65% |
| COST240830C01000000 | 2024-07-25 12:11PM EDT | 2024-08-30 | 1.29 | 0.01 | 0.71 | 0.00 | - | 140 | 210 | 32.09% |
| COST240920C01000000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 0.70 | 0.62 | 0.82 | +0.15 | +27.27% | 106 | 1,563 | 25.95% |
| COST241018C01000000 | 2024-07-26 3:54PM EDT | 2024-10-18 | 1.80 | 1.66 | 1.96 | -0.40 | -18.18% | 70 | 292 | 24.70% |
| COST241220C01000000 | 2024-07-26 11:57AM EDT | 2024-12-20 | 6.00 | 5.90 | 6.55 | -0.85 | -12.41% | 19 | 319 | 24.59% |
| COST250117C01000000 | 2024-07-26 3:53PM EDT | 2025-01-17 | 7.85 | 8.05 | 8.60 | -1.22 | -13.45% | 78 | 416 | 24.32% |
| COST250321C01000000 | 2024-07-26 1:54PM EDT | 2025-03-21 | 14.15 | 13.85 | 15.45 | -1.45 | -9.29% | 8 | 176 | 25.12% |
| COST250620C01000000 | 2024-07-26 2:18PM EDT | 2025-06-20 | 24.60 | 22.65 | 25.95 | -5.20 | -17.45% | 16 | 102 | 25.98% |
| COST260116C01000000 | 2024-07-26 10:06AM EDT | 2026-01-16 | 48.85 | 46.75 | 50.05 | -3.65 | -6.95% | 2 | 224 | 27.40% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240809P01000000 | 2024-07-08 11:08AM EDT | 2024-08-09 | 119.37 | 180.25 | 184.75 | 0.00 | - | - | 0 | 62.76% |
| COST240816P01000000 | 2024-07-18 2:27PM EDT | 2024-08-16 | 166.02 | 179.85 | 184.80 | 0.00 | - | 2 | 0 | 51.47% |
| COST240920P01000000 | 2024-07-09 2:14PM EDT | 2024-09-20 | 113.60 | 179.90 | 187.00 | 0.00 | - | 20 | 0 | 36.44% |
| COST241018P01000000 | 2024-07-18 11:16AM EDT | 2024-10-18 | 162.44 | 177.75 | 187.00 | 0.00 | - | 1 | 1 | 29.77% |
| COST241220P01000000 | 2024-07-10 3:29PM EDT | 2024-12-20 | 118.75 | 178.10 | 187.00 | 0.00 | - | 1 | 2 | 22.52% |
| COST250117P01000000 | 2024-07-16 10:42AM EDT | 2025-01-17 | 157.22 | 177.50 | 187.00 | 0.00 | - | 1 | 9 | 20.65% |
| COST250321P01000000 | 2024-06-27 3:15PM EDT | 2025-03-21 | 151.55 | 177.95 | 187.00 | 0.00 | - | - | 1 | 17.72% |
| COST250620P01000000 | 2024-07-11 10:55AM EDT | 2025-06-20 | 155.25 | 180.00 | 187.95 | 0.00 | - | 8 | 9 | 15.80% |
| COST260116P01000000 | 2024-07-25 1:21PM EDT | 2026-01-16 | 183.00 | 183.05 | 192.00 | 0.00 | - | 3 | 75 | 14.38% |
© 2024 Yahoo. All rights reserved.