Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:490.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230331C00490000 | 2023-03-29 3:59PM EDT | 2023-03-31 | 3.50 | 0.00 | 0.00 | 0.00 | - | 968 | 0 | 0.00% |
| COST230406C00490000 | 2023-03-29 3:55PM EDT | 2023-04-06 | 6.85 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.00% |
| COST230414C00490000 | 2023-03-29 3:59PM EDT | 2023-04-14 | 9.80 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| COST230421C00490000 | 2023-03-29 3:54PM EDT | 2023-04-21 | 11.65 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| COST230428C00490000 | 2023-03-29 2:52PM EDT | 2023-04-28 | 12.65 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| COST230505C00490000 | 2023-03-29 2:29PM EDT | 2023-05-05 | 14.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST230519C00490000 | 2023-03-29 3:51PM EDT | 2023-05-19 | 17.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| COST230616C00490000 | 2023-03-29 2:23PM EDT | 2023-06-16 | 23.76 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| COST230721C00490000 | 2023-03-29 10:36AM EDT | 2023-07-21 | 27.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST230915C00490000 | 2023-03-27 1:13PM EDT | 2023-09-15 | 39.65 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| COST231020C00490000 | 2023-03-29 2:44PM EDT | 2023-10-20 | 40.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240119C00490000 | 2023-03-29 10:46AM EDT | 2024-01-19 | 48.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST240621C00490000 | 2023-03-24 1:22PM EDT | 2024-06-21 | 66.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST250117C00490000 | 2023-03-29 10:39AM EDT | 2025-01-17 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230331P00490000 | 2023-03-29 3:56PM EDT | 2023-03-31 | 2.65 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.78% |
| COST230406P00490000 | 2023-03-29 3:55PM EDT | 2023-04-06 | 5.95 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.39% |
| COST230414P00490000 | 2023-03-29 11:05AM EDT | 2023-04-14 | 10.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.20% |
| COST230421P00490000 | 2023-03-29 2:51PM EDT | 2023-04-21 | 10.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.20% |
| COST230428P00490000 | 2023-03-29 2:17PM EDT | 2023-04-28 | 11.80 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.20% |
| COST230505P00490000 | 2023-03-29 12:57PM EDT | 2023-05-05 | 14.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
| COST230519P00490000 | 2023-03-29 3:45PM EDT | 2023-05-19 | 15.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.20% |
| COST230616P00490000 | 2023-03-29 3:05PM EDT | 2023-06-16 | 19.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.10% |
| COST230721P00490000 | 2023-03-29 3:28PM EDT | 2023-07-21 | 22.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| COST230915P00490000 | 2023-03-29 1:35PM EDT | 2023-09-15 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| COST231020P00490000 | 2023-03-28 3:51PM EDT | 2023-10-20 | 32.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| COST240119P00490000 | 2023-03-28 3:58PM EDT | 2024-01-19 | 37.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.05% |
| COST240621P00490000 | 2023-03-10 2:31PM EDT | 2024-06-21 | 52.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.05% |
| COST250117P00490000 | 2023-03-24 3:55PM EDT | 2025-01-17 | 49.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.05% |
© 2023 Yahoo. All rights reserved.
