Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230616C00340000 | 2023-02-01 4:46PM EDT | 2023-06-16 | 184.91 | 138.45 | 142.65 | 0.00 | - | 1 | 10 | 0.00% |
| COST230721C00340000 | 2023-02-01 4:46PM EDT | 2023-07-21 | 186.93 | 140.70 | 144.95 | 0.00 | - | 1 | 3 | 0.00% |
| COST230915C00340000 | 2023-03-03 11:06AM EDT | 2023-09-15 | 140.18 | 154.85 | 159.70 | 0.00 | - | 20 | 20 | 51.69% |
| COST231020C00340000 | 2023-03-03 4:32PM EDT | 2023-10-20 | 148.25 | 157.95 | 162.05 | 0.00 | - | 2 | 1 | 50.31% |
| COST240119C00340000 | 2023-03-03 4:32PM EDT | 2024-01-19 | 153.75 | 162.65 | 166.50 | 0.00 | - | 9 | 14 | 46.64% |
| COST240621C00340000 | 2023-03-22 10:14AM EDT | 2024-06-21 | 175.01 | 167.70 | 173.55 | 0.00 | - | 2 | 6 | 43.41% |
| COST250117C00340000 | 2023-03-21 1:17PM EDT | 2025-01-17 | 179.62 | 174.10 | 182.45 | 0.00 | - | 4 | 48 | 41.25% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230324P00340000 | 2023-03-03 12:43PM EDT | 2023-03-24 | 0.02 | 0.00 | 0.65 | 0.00 | - | 5 | 5 | 313.28% |
| COST230331P00340000 | 2023-03-20 10:33AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 76.56% |
| COST230406P00340000 | 2023-03-20 11:48AM EDT | 2023-04-06 | 0.03 | 0.00 | 0.15 | 0.00 | - | 4 | 9 | 70.12% |
| COST230421P00340000 | 2023-02-14 1:27PM EDT | 2023-04-21 | 0.34 | 0.06 | 0.20 | 0.00 | - | 6 | 36 | 51.86% |
| COST230519P00340000 | 2023-03-17 10:25AM EDT | 2023-05-19 | 0.36 | 0.25 | 0.39 | 0.00 | - | 2 | 2 | 42.58% |
| COST230616P00340000 | 2023-03-22 3:12PM EDT | 2023-06-16 | 0.84 | 0.86 | 1.06 | 0.00 | - | 7 | 236 | 40.87% |
| COST230721P00340000 | 2023-03-21 9:54AM EDT | 2023-07-21 | 1.41 | 1.23 | 1.73 | 0.00 | - | 2 | 64 | 37.72% |
| COST230915P00340000 | 2023-03-21 3:49PM EDT | 2023-09-15 | 2.32 | 2.19 | 2.88 | 0.00 | - | 14 | 57 | 34.72% |
| COST231020P00340000 | 2023-03-21 2:21PM EDT | 2023-10-20 | 3.30 | 2.72 | 4.15 | 0.00 | - | 4 | 18 | 34.60% |
| COST240119P00340000 | 2023-03-20 11:45AM EDT | 2024-01-19 | 5.75 | 5.30 | 6.35 | 0.00 | - | 2 | 115 | 32.40% |
| COST240621P00340000 | 2023-03-09 2:48PM EDT | 2024-06-21 | 7.70 | 7.60 | 9.35 | 0.00 | - | 2 | 9 | 29.63% |
| COST250117P00340000 | 2023-03-08 3:26PM EDT | 2025-01-17 | 10.59 | 11.10 | 12.60 | 0.00 | - | 1 | 13 | 27.09% |
© 2023 Yahoo. All rights reserved.
