Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621C00520000 | 2024-03-08 2:59PM EDT | 2024-06-21 | 214.71 | 195.85 | 203.85 | 0.00 | - | 2 | 116 | 43.03% |
| COST240719C00520000 | 2023-12-19 11:17AM EDT | 2024-07-19 | 172.13 | 155.10 | 159.90 | 0.00 | - | 2 | 0 | 0.00% |
| COST240920C00520000 | 2024-04-18 11:34AM EDT | 2024-09-20 | 207.50 | 209.00 | 218.95 | 0.00 | - | 1 | 5 | 50.90% |
| COST241220C00520000 | 2024-04-03 11:47AM EDT | 2024-12-20 | 205.62 | 217.55 | 227.00 | 0.00 | - | 3 | 3 | 46.53% |
| COST250117C00520000 | 2024-04-05 1:56PM EDT | 2025-01-17 | 216.50 | 220.20 | 229.90 | 0.00 | - | 1 | 6 | 46.06% |
| COST250620C00520000 | 2024-03-08 10:47AM EDT | 2025-06-20 | 260.05 | 226.00 | 234.95 | 0.00 | - | 1 | 1 | 39.43% |
| COST260116C00520000 | 2024-03-07 4:59PM EDT | 2026-01-16 | 315.33 | 240.00 | 249.00 | 0.00 | - | 10 | 11 | 38.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00520000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.12 | 0.00 | - | 8 | 10 | 49.71% |
| COST240621P00520000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 0.44 | 0.35 | 0.58 | -0.09 | -16.98% | 14 | 223 | 38.60% |
| COST240719P00520000 | 2024-04-17 1:01PM EDT | 2024-07-19 | 1.13 | 0.22 | 1.25 | 0.00 | - | 2 | 11 | 35.88% |
| COST240920P00520000 | 2024-04-17 1:01PM EDT | 2024-09-20 | 2.25 | 1.55 | 2.20 | 0.00 | - | 2 | 52 | 30.30% |
| COST241018P00520000 | 2024-04-10 3:39PM EDT | 2024-10-18 | 2.57 | 2.11 | 2.52 | 0.00 | - | 1 | 6 | 28.58% |
| COST241220P00520000 | 2024-04-19 12:42PM EDT | 2024-12-20 | 5.24 | 3.85 | 4.25 | 0.00 | - | 1 | 12 | 27.51% |
| COST250117P00520000 | 2024-04-17 2:22PM EDT | 2025-01-17 | 5.29 | 3.95 | 5.15 | 0.00 | - | 1 | 33 | 27.25% |
| COST250620P00520000 | 2024-04-11 12:56PM EDT | 2025-06-20 | 8.20 | 8.20 | 10.05 | 0.00 | - | 1 | 162 | 26.01% |
| COST260116P00520000 | 2024-04-22 3:09PM EDT | 2026-01-16 | 14.50 | 13.20 | 14.65 | 0.00 | - | 21 | 33 | 23.93% |
© 2024 Yahoo. All rights reserved.