Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:530.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230929C00530000 | 2023-09-26 3:55PM EDT | 2023-09-29 | 25.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| COST231006C00530000 | 2023-09-26 3:57PM EDT | 2023-10-06 | 27.59 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| COST231013C00530000 | 2023-09-07 9:56AM EDT | 2023-10-13 | 26.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST231020C00530000 | 2023-09-26 3:07PM EDT | 2023-10-20 | 30.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST231027C00530000 | 2023-09-22 12:47PM EDT | 2023-10-27 | 38.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST231103C00530000 | 2023-09-25 12:23PM EDT | 2023-11-03 | 36.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST231117C00530000 | 2023-09-26 3:32PM EDT | 2023-11-17 | 35.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240119C00530000 | 2023-09-26 3:04PM EDT | 2024-01-19 | 47.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST240216C00530000 | 2023-09-22 11:56AM EDT | 2024-02-16 | 56.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240419C00530000 | 2023-08-18 1:12PM EDT | 2024-04-19 | 57.38 | 60.00 | 61.10 | 0.00 | - | 4 | 5 | 30.11% |
| COST240621C00530000 | 2023-09-21 11:06AM EDT | 2024-06-21 | 71.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117C00530000 | 2023-09-21 10:09AM EDT | 2025-01-17 | 95.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620C00530000 | 2023-09-22 2:44PM EDT | 2025-06-20 | 104.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116C00530000 | 2023-09-20 2:12PM EDT | 2026-01-16 | 126.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230929P00530000 | 2023-09-26 3:59PM EDT | 2023-09-29 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2,328 | 0 | 12.50% |
| COST231006P00530000 | 2023-09-26 3:59PM EDT | 2023-10-06 | 3.21 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 6.25% |
| COST231013P00530000 | 2023-09-26 3:58PM EDT | 2023-10-13 | 4.19 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| COST231020P00530000 | 2023-09-26 3:59PM EDT | 2023-10-20 | 5.35 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 3.13% |
| COST231027P00530000 | 2023-09-26 3:54PM EDT | 2023-10-27 | 6.29 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| COST231103P00530000 | 2023-09-26 2:36PM EDT | 2023-11-03 | 6.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| COST231117P00530000 | 2023-09-26 3:58PM EDT | 2023-11-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| COST240119P00530000 | 2023-09-26 1:18PM EDT | 2024-01-19 | 13.80 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 1.56% |
| COST240216P00530000 | 2023-09-26 3:11PM EDT | 2024-02-16 | 16.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| COST240419P00530000 | 2023-09-26 11:21AM EDT | 2024-04-19 | 20.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| COST240621P00530000 | 2023-09-26 11:14AM EDT | 2024-06-21 | 24.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| COST250117P00530000 | 2023-09-26 3:26PM EDT | 2025-01-17 | 34.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COST250620P00530000 | 2023-09-06 11:25AM EDT | 2025-06-20 | 40.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| COST260116P00530000 | 2023-09-11 10:34AM EDT | 2026-01-16 | 42.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
© 2023 Yahoo. All rights reserved.
