Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Strike:390.00
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230406C00390000 | 2023-03-06 11:34AM EDT | 2023-04-06 | 94.85 | 95.75 | 98.50 | 0.00 | - | - | 1 | 51.61% |
| COST230421C00390000 | 2023-03-03 11:53AM EDT | 2023-04-21 | 83.62 | 96.90 | 99.65 | 0.00 | - | 20 | 22 | 48.88% |
| COST230616C00390000 | 2023-03-17 3:04PM EDT | 2023-06-16 | 100.15 | 101.90 | 104.00 | 0.00 | - | 3 | 14 | 41.32% |
| COST230721C00390000 | 2022-12-30 12:07PM EDT | 2023-07-21 | 85.25 | 123.70 | 127.00 | 0.00 | - | 3 | 3 | 64.79% |
| COST230915C00390000 | 2023-03-02 4:14PM EDT | 2023-09-15 | 112.96 | 108.45 | 110.90 | 0.00 | - | 2 | 2 | 37.99% |
| COST240119C00390000 | 2023-03-03 4:57PM EDT | 2024-01-19 | 111.60 | 118.85 | 121.80 | 0.00 | - | 49 | 50 | 38.17% |
| COST240621C00390000 | 2023-03-06 1:05PM EDT | 2024-06-21 | 134.00 | 124.25 | 130.40 | 0.00 | - | 3 | 2 | 36.44% |
| COST250117C00390000 | 2023-03-07 3:36PM EDT | 2025-01-17 | 144.89 | 136.95 | 141.20 | 0.00 | - | 11 | 38 | 35.51% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230324P00390000 | 2023-03-17 3:54PM EDT | 2023-03-24 | 0.04 | 0.00 | 0.02 | 0.00 | - | 20 | 95 | 98.44% |
| COST230331P00390000 | 2023-03-22 3:38PM EDT | 2023-03-31 | 0.03 | 0.00 | 0.04 | 0.00 | - | 12 | 45 | 53.13% |
| COST230406P00390000 | 2023-03-23 10:25AM EDT | 2023-04-06 | 0.02 | 0.05 | 0.11 | -0.04 | -66.67% | 6 | 12 | 46.09% |
| COST230414P00390000 | 2023-03-23 2:52PM EDT | 2023-04-14 | 0.27 | 0.19 | 0.27 | -0.79 | -74.53% | 1 | 7 | 41.94% |
| COST230421P00390000 | 2023-03-22 3:59PM EDT | 2023-04-21 | 0.34 | 0.39 | 0.44 | 0.00 | - | 17 | 272 | 39.53% |
| COST230428P00390000 | 2023-03-23 1:27PM EDT | 2023-04-28 | 0.44 | 0.56 | 0.71 | +0.10 | +29.41% | 1 | 18 | 38.57% |
| COST230519P00390000 | 2023-03-23 12:20PM EDT | 2023-05-19 | 0.97 | 1.37 | 1.53 | -0.57 | -37.01% | 18 | 2 | 35.78% |
| COST230616P00390000 | 2023-03-22 2:42PM EDT | 2023-06-16 | 2.10 | 2.91 | 3.10 | 0.00 | - | 1 | 384 | 34.69% |
| COST230721P00390000 | 2023-03-23 1:00PM EDT | 2023-07-21 | 3.35 | 3.95 | 4.40 | +0.03 | +0.90% | 1 | 102 | 32.17% |
| COST230915P00390000 | 2023-03-23 3:00PM EDT | 2023-09-15 | 6.55 | 6.10 | 6.70 | +0.05 | +0.77% | 12 | 75 | 30.24% |
| COST231020P00390000 | 2023-03-23 9:50AM EDT | 2023-10-20 | 7.40 | 8.00 | 8.55 | -0.50 | -6.33% | 1 | 13 | 30.00% |
| COST240119P00390000 | 2023-03-23 11:26AM EDT | 2024-01-19 | 10.10 | 11.25 | 11.95 | -0.90 | -8.18% | 1 | 169 | 28.40% |
| COST240621P00390000 | 2023-03-02 2:36PM EDT | 2024-06-21 | 16.95 | 15.05 | 16.60 | 0.00 | - | 1 | 283 | 26.48% |
| COST250117P00390000 | 2023-03-23 1:05PM EDT | 2025-01-17 | 19.00 | 19.95 | 21.70 | -2.00 | -9.52% | 1 | 364 | 24.75% |
© 2023 Yahoo. All rights reserved.
