Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:440.00
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230324C00440000 | 2023-03-17 3:49PM EDT | 2023-03-24 | 45.66 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| COST230331C00440000 | 2023-03-22 10:51AM EDT | 2023-03-31 | 53.49 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COST230421C00440000 | 2023-03-22 10:51AM EDT | 2023-04-21 | 56.00 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| COST230519C00440000 | 2023-03-22 2:08PM EDT | 2023-05-19 | 61.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST230616C00440000 | 2023-03-21 1:05PM EDT | 2023-06-16 | 58.60 | 0.00 | 0.00 | 0.00 | - | 7 | 77 | 0.00% |
| COST230721C00440000 | 2023-02-02 12:00PM EDT | 2023-07-21 | 102.60 | 55.05 | 56.10 | 0.00 | - | 1 | 8 | 24.09% |
| COST230915C00440000 | 2023-03-21 2:33PM EDT | 2023-09-15 | 69.82 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 0.00% |
| COST240119C00440000 | 2023-03-14 2:19PM EDT | 2024-01-19 | 76.00 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 0.00% |
| COST240621C00440000 | 2023-03-21 10:36AM EDT | 2024-06-21 | 96.80 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 0.00% |
| COST250117C00440000 | 2023-03-10 4:59PM EDT | 2025-01-17 | 99.80 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 0.00% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230324P00440000 | 2023-03-22 2:53PM EDT | 2023-03-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 65 | 787 | 25.00% |
| COST230331P00440000 | 2023-03-22 3:59PM EDT | 2023-03-31 | 0.36 | 0.00 | 0.00 | 0.00 | - | 539 | 515 | 12.50% |
| COST230406P00440000 | 2023-03-22 2:54PM EDT | 2023-04-06 | 0.45 | 0.00 | 0.00 | 0.00 | - | 21 | 111 | 12.50% |
| COST230414P00440000 | 2023-03-22 2:22PM EDT | 2023-04-14 | 1.01 | 0.00 | 0.00 | 0.00 | - | 13 | 148 | 6.25% |
| COST230421P00440000 | 2023-03-22 3:59PM EDT | 2023-04-21 | 2.10 | 0.00 | 0.00 | 0.00 | - | 41 | 838 | 6.25% |
| COST230428P00440000 | 2023-03-21 11:26AM EDT | 2023-04-28 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| COST230519P00440000 | 2023-03-22 3:58PM EDT | 2023-05-19 | 4.58 | 0.00 | 0.00 | 0.00 | - | 30 | 44 | 6.25% |
| COST230616P00440000 | 2023-03-22 3:48PM EDT | 2023-06-16 | 7.10 | 0.00 | 0.00 | 0.00 | - | 25 | 1,206 | 3.13% |
| COST230721P00440000 | 2023-03-22 2:10PM EDT | 2023-07-21 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 3.13% |
| COST230915P00440000 | 2023-03-22 2:50PM EDT | 2023-09-15 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 457 | 3.13% |
| COST231020P00440000 | 2023-03-21 3:13PM EDT | 2023-10-20 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| COST240119P00440000 | 2023-03-22 1:36PM EDT | 2024-01-19 | 19.25 | 0.00 | 0.00 | 0.00 | - | 3 | 734 | 3.13% |
| COST240621P00440000 | 2023-03-15 3:55PM EDT | 2024-06-21 | 30.05 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 1.56% |
| COST250117P00440000 | 2023-03-06 12:11PM EDT | 2025-01-17 | 29.75 | 0.00 | 0.00 | 0.00 | - | 18 | 200 | 1.56% |
© 2023 Yahoo. All rights reserved.
