Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231020C00430000 | 2023-06-30 11:27AM EDT | 2023-10-20 | 113.40 | 137.80 | 139.85 | 0.00 | - | 1 | 55 | 92.07% |
| COST231117C00430000 | 2023-06-06 11:39AM EDT | 2023-11-17 | 98.99 | 115.20 | 121.55 | 0.00 | - | - | 1 | 0.00% |
| COST240119C00430000 | 2023-10-02 1:39PM EDT | 2024-01-19 | 146.02 | 140.25 | 146.25 | 0.00 | - | 1 | 272 | 50.28% |
| COST240216C00430000 | 2023-07-17 12:09PM EDT | 2024-02-16 | 137.05 | 141.35 | 144.65 | 0.00 | - | 3 | 7 | 42.53% |
| COST240621C00430000 | 2023-09-12 3:41PM EDT | 2024-06-21 | 151.02 | 154.35 | 159.45 | 0.00 | - | 2 | 12 | 43.84% |
| COST250117C00430000 | 2023-10-03 10:01AM EDT | 2025-01-17 | 178.98 | 170.85 | 174.75 | +15.88 | +9.74% | 1 | 72 | 41.31% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231006P00430000 | 2023-09-11 3:31PM EDT | 2023-10-06 | 0.08 | 0.00 | 0.03 | 0.00 | - | 6 | 7 | 99.22% |
| COST231013P00430000 | 2023-09-26 1:59PM EDT | 2023-10-13 | 0.08 | 0.00 | 0.26 | 0.00 | - | 1 | 8 | 67.48% |
| COST231020P00430000 | 2023-10-03 11:45AM EDT | 2023-10-20 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1 | 166 | 47.46% |
| COST231027P00430000 | 2023-09-11 9:30AM EDT | 2023-10-27 | 0.55 | 0.00 | 0.38 | 0.00 | - | - | 4 | 50.10% |
| COST231117P00430000 | 2023-10-03 12:00PM EDT | 2023-11-17 | 0.32 | 0.28 | 0.39 | +0.08 | +33.33% | 101 | 75 | 36.72% |
| COST240119P00430000 | 2023-10-02 11:34AM EDT | 2024-01-19 | 1.11 | 1.40 | 1.57 | 0.00 | - | 11 | 1,244 | 30.02% |
| COST240216P00430000 | 2023-09-29 11:31AM EDT | 2024-02-16 | 1.74 | 2.11 | 2.34 | 0.00 | - | 6 | 43 | 29.08% |
| COST240419P00430000 | 2023-10-02 9:30AM EDT | 2024-04-19 | 3.51 | 3.90 | 4.30 | 0.00 | - | 1 | 9 | 27.81% |
| COST240621P00430000 | 2023-09-29 10:01AM EDT | 2024-06-21 | 5.18 | 5.35 | 6.25 | 0.00 | - | 1 | 223 | 26.85% |
| COST250117P00430000 | 2023-10-02 10:31AM EDT | 2025-01-17 | 10.89 | 11.60 | 12.50 | 0.00 | - | 6 | 119 | 25.01% |
| COST250620P00430000 | 2023-08-25 3:12PM EDT | 2025-06-20 | 19.35 | 14.50 | 16.45 | 0.00 | - | 1 | 5 | 24.07% |
| COST260116P00430000 | 2023-09-29 11:57AM EDT | 2026-01-16 | 18.00 | 17.85 | 21.00 | 0.00 | - | 1 | 1 | 23.01% |
© 2023 Yahoo. All rights reserved.
