Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230616C00350000 | 2022-08-09 2:49PM EDT | 2023-06-16 | 201.05 | 198.25 | 200.75 | 0.00 | - | 2 | 5 | 146.25% |
| COST230721C00350000 | 2023-03-06 2:53PM EDT | 2023-07-21 | 143.70 | 150.25 | 155.20 | 0.00 | - | - | 2 | 50.31% |
| COST230915C00350000 | 2023-03-03 11:06AM EDT | 2023-09-15 | 131.18 | 153.40 | 158.10 | 0.00 | - | - | 22 | 50.24% |
| COST240119C00350000 | 2023-03-06 10:35AM EDT | 2024-01-19 | 147.68 | 161.20 | 164.85 | 0.00 | - | 4 | 45 | 45.16% |
| COST240621C00350000 | 2023-03-24 12:56PM EDT | 2024-06-21 | 167.29 | 167.30 | 172.85 | 0.00 | - | - | 15 | 42.71% |
| COST250117C00350000 | 2023-03-22 1:47PM EDT | 2025-01-17 | 176.89 | 176.25 | 181.85 | 0.00 | - | - | 12 | 40.52% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230331P00350000 | 2023-03-16 3:34PM EDT | 2023-03-31 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 5 | 200.00% |
| COST230406P00350000 | 2023-03-20 11:40AM EDT | 2023-04-06 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 4 | 79.69% |
| COST230414P00350000 | 2023-03-29 3:29PM EDT | 2023-04-14 | 0.02 | 0.00 | 0.08 | 0.00 | - | 20 | 30 | 61.72% |
| COST230421P00350000 | 2023-03-30 11:27AM EDT | 2023-04-21 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 216 | 50.98% |
| COST230428P00350000 | 2023-03-21 11:52AM EDT | 2023-04-28 | 0.13 | 0.00 | 0.08 | 0.00 | - | - | 3 | 47.66% |
| COST230505P00350000 | 2023-03-29 11:12AM EDT | 2023-05-05 | 0.13 | 0.01 | 0.17 | 0.00 | - | 2 | 10 | 46.68% |
| COST230519P00350000 | 2023-03-28 1:48PM EDT | 2023-05-19 | 0.33 | 0.13 | 0.24 | 0.00 | - | 1 | 46 | 41.36% |
| COST230616P00350000 | 2023-03-31 10:09AM EDT | 2023-06-16 | 0.73 | 0.55 | 0.72 | -0.12 | -14.12% | 1 | 822 | 38.83% |
| COST230721P00350000 | 2023-03-31 11:13AM EDT | 2023-07-21 | 1.29 | 1.06 | 1.34 | -0.20 | -13.42% | 1 | 77 | 35.96% |
| COST230915P00350000 | 2023-03-31 12:33PM EDT | 2023-09-15 | 2.31 | 2.11 | 2.41 | -0.09 | -3.75% | 20 | 153 | 33.10% |
| COST231020P00350000 | 2023-03-31 9:59AM EDT | 2023-10-20 | 3.15 | 2.97 | 3.35 | -0.70 | -18.18% | 1 | 17 | 32.47% |
| COST240119P00350000 | 2023-03-31 11:36AM EDT | 2024-01-19 | 5.25 | 4.80 | 5.20 | -0.25 | -4.55% | 5 | 431 | 30.17% |
| COST240621P00350000 | 2023-03-31 11:00AM EDT | 2024-06-21 | 8.35 | 7.60 | 8.60 | -0.35 | -4.02% | 3 | 255 | 28.28% |
| COST250117P00350000 | 2023-03-23 11:07AM EDT | 2025-01-17 | 12.17 | 10.90 | 11.80 | 0.00 | - | - | 30 | 25.89% |
© 2023 Yahoo. All rights reserved.
