Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230331C00530000 | 2023-03-29 12:31PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 177 | 51.56% |
| COST230406C00530000 | 2023-03-30 3:59PM EDT | 2023-04-06 | 0.04 | 0.00 | 0.08 | -0.01 | -20.00% | 104 | 396 | 24.51% |
| COST230414C00530000 | 2023-03-30 1:34PM EDT | 2023-04-14 | 0.27 | 0.18 | 0.29 | 0.00 | - | 14 | 149 | 20.48% |
| COST230421C00530000 | 2023-03-30 3:45PM EDT | 2023-04-21 | 0.57 | 0.47 | 0.57 | -0.06 | -9.52% | 41 | 1,152 | 19.29% |
| COST230428C00530000 | 2023-03-30 3:23PM EDT | 2023-04-28 | 1.00 | 0.87 | 1.05 | +0.20 | +25.00% | 2 | 61 | 19.31% |
| COST230505C00530000 | 2023-03-30 9:55AM EDT | 2023-05-05 | 2.13 | 1.47 | 1.90 | +0.68 | +46.90% | 1 | 12 | 20.34% |
| COST230519C00530000 | 2023-03-30 3:47PM EDT | 2023-05-19 | 3.08 | 2.93 | 3.25 | 0.00 | - | 16 | 103 | 20.48% |
| COST230616C00530000 | 2023-03-29 3:15PM EDT | 2023-06-16 | 7.99 | 7.05 | 7.45 | +0.74 | +10.21% | 1 | 620 | 22.76% |
| COST230721C00530000 | 2023-03-29 3:45PM EDT | 2023-07-21 | 10.80 | 10.90 | 11.35 | 0.00 | - | 13 | 142 | 23.16% |
| COST230915C00530000 | 2023-03-30 12:25PM EDT | 2023-09-15 | 17.50 | 17.05 | 17.65 | +1.40 | +8.70% | 19 | 402 | 24.15% |
| COST231020C00530000 | 2023-03-28 12:33PM EDT | 2023-10-20 | 22.01 | 21.05 | 22.35 | 0.00 | - | 1 | 12 | 25.38% |
| COST240119C00530000 | 2023-03-29 1:26PM EDT | 2024-01-19 | 29.44 | 30.55 | 31.70 | 0.00 | - | 14 | 262 | 26.57% |
| COST240621C00530000 | 2023-03-24 12:56PM EDT | 2024-06-21 | 46.08 | 42.85 | 46.15 | 0.00 | - | 2 | 26 | 28.24% |
| COST250117C00530000 | 2023-03-22 1:47PM EDT | 2025-01-17 | 60.69 | 58.10 | 61.60 | 0.00 | - | 4 | 146 | 29.18% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST230331P00530000 | 2023-03-23 11:12AM EDT | 2023-03-31 | 37.03 | 37.55 | 39.00 | 0.00 | - | 1 | 0 | 87.30% |
| COST230406P00530000 | 2023-03-10 1:04PM EDT | 2023-04-06 | 54.50 | 37.60 | 39.15 | 0.00 | - | - | 0 | 34.94% |
| COST230414P00530000 | 2023-03-30 3:58PM EDT | 2023-04-14 | 38.32 | 37.90 | 39.15 | +3.29 | +9.39% | 200 | 0 | 23.88% |
| COST230421P00530000 | 2023-03-22 3:14PM EDT | 2023-04-21 | 39.20 | 36.15 | 39.70 | 0.00 | - | 3 | 9 | 22.85% |
| COST230616P00530000 | 2023-03-30 1:07PM EDT | 2023-06-16 | 41.68 | 41.55 | 43.05 | -5.86 | -12.33% | 1 | 228 | 18.52% |
| COST230721P00530000 | 2023-03-14 12:00PM EDT | 2023-07-21 | 51.40 | 43.50 | 44.60 | 0.00 | - | 3 | 44 | 17.33% |
| COST230915P00530000 | 2023-03-20 3:58PM EDT | 2023-09-15 | 51.05 | 46.60 | 48.15 | 0.00 | - | 4 | 68 | 17.46% |
| COST231020P00530000 | 2023-03-22 11:27AM EDT | 2023-10-20 | 48.65 | 48.75 | 50.80 | 0.00 | - | 1 | 19 | 17.98% |
| COST240119P00530000 | 2023-03-23 11:19AM EDT | 2024-01-19 | 54.91 | 53.50 | 54.95 | 0.00 | - | 1 | 200 | 17.56% |
| COST240621P00530000 | 2023-02-28 11:27AM EDT | 2024-06-21 | 66.25 | 59.15 | 62.45 | 0.00 | - | 1 | 4 | 17.89% |
| COST250117P00530000 | 2023-03-06 4:52PM EDT | 2025-01-17 | 68.91 | 65.40 | 68.95 | 0.00 | - | 3 | 51 | 17.32% |
© 2023 Yahoo. All rights reserved.
