Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231006C00390000 | 2023-09-26 11:14AM EDT | 2023-10-06 | 167.60 | 173.45 | 176.65 | 0.00 | - | - | 2 | 110.16% |
| COST231020C00390000 | 2023-09-26 1:52PM EDT | 2023-10-20 | 166.95 | 173.90 | 179.25 | 0.00 | - | 4 | 8 | 90.60% |
| COST231117C00390000 | 2023-09-15 3:52PM EDT | 2023-11-17 | 170.67 | 174.05 | 180.85 | 0.00 | - | - | 1 | 63.72% |
| COST240119C00390000 | 2023-08-17 2:50PM EDT | 2024-01-19 | 167.36 | 172.45 | 174.90 | 0.00 | - | 1 | 81 | 0.00% |
| COST240419C00390000 | 2023-08-18 12:58PM EDT | 2024-04-19 | 171.31 | 178.25 | 181.40 | 0.00 | - | 4 | 2 | 38.94% |
| COST240621C00390000 | 2023-09-26 11:44AM EDT | 2024-06-21 | 183.58 | 187.15 | 195.80 | 0.00 | - | 10 | 14 | 49.90% |
| COST250117C00390000 | 2023-09-26 11:46AM EDT | 2025-01-17 | 197.28 | 200.00 | 206.70 | 0.00 | - | 2 | 56 | 44.47% |
| COST250620C00390000 | 2023-08-25 10:49AM EDT | 2025-06-20 | 185.28 | 204.65 | 211.15 | 0.00 | - | 1 | 1 | 41.05% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231006P00390000 | 2023-09-27 10:07AM EDT | 2023-10-06 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 12 | 90.63% |
| COST231013P00390000 | 2023-09-05 9:30AM EDT | 2023-10-13 | 0.15 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 64.84% |
| COST231020P00390000 | 2023-09-26 2:38PM EDT | 2023-10-20 | 0.06 | 0.00 | 0.03 | 0.00 | - | 97 | 164 | 51.17% |
| COST231117P00390000 | 2023-09-29 9:55AM EDT | 2023-11-17 | 0.11 | 0.10 | 0.15 | -0.02 | -15.38% | 60 | 119 | 41.21% |
| COST240119P00390000 | 2023-09-28 12:39PM EDT | 2024-01-19 | 0.56 | 0.50 | 0.62 | 0.00 | - | 10 | 331 | 32.73% |
| COST240216P00390000 | 2023-09-28 9:41AM EDT | 2024-02-16 | 0.94 | 0.82 | 0.95 | 0.00 | - | 30 | 56 | 31.30% |
| COST240419P00390000 | 2023-09-26 10:58AM EDT | 2024-04-19 | 2.54 | 1.67 | 2.02 | 0.00 | - | 3 | 12 | 29.78% |
| COST240621P00390000 | 2023-09-29 12:48PM EDT | 2024-06-21 | 3.10 | 3.00 | 3.35 | -0.83 | -21.12% | 3 | 408 | 28.94% |
| COST250117P00390000 | 2023-09-27 10:10AM EDT | 2025-01-17 | 7.55 | 7.10 | 7.35 | 0.00 | - | 9 | 385 | 26.37% |
| COST250620P00390000 | 2023-09-27 11:20AM EDT | 2025-06-20 | 10.05 | 9.60 | 10.10 | 0.00 | - | 1 | 3 | 25.18% |
| COST260116P00390000 | 2023-09-20 10:40AM EDT | 2026-01-16 | 12.67 | 12.60 | 13.50 | 0.00 | - | 2 | 9 | 23.96% |
© 2023 Yahoo. All rights reserved.
