Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:565.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419C00565000 | 2024-04-18 1:24PM EDT | 2024-04-19 | 146.26 | 142.25 | 150.85 | -9.19 | -5.91% | 1 | 125 | 197.85% |
| COST240517C00565000 | 2024-04-16 2:33PM EDT | 2024-05-17 | 153.78 | 144.00 | 152.00 | 0.00 | - | 1 | 12 | 64.89% |
| COST240621C00565000 | 2024-04-18 9:31AM EDT | 2024-06-21 | 156.17 | 147.75 | 156.50 | +0.23 | +0.15% | 5 | 94 | 51.97% |
| COST240719C00565000 | 2024-02-26 10:41AM EDT | 2024-07-19 | 191.57 | 172.00 | 180.55 | 0.00 | - | 10 | 13 | 65.97% |
| COST240920C00565000 | 2024-01-26 4:13PM EDT | 2024-09-20 | 142.93 | 189.10 | 195.95 | 0.00 | - | 1 | 32 | 63.01% |
| COST241220C00565000 | 2024-04-11 9:30AM EDT | 2024-12-20 | 190.65 | 168.35 | 176.45 | 0.00 | - | 1 | 16 | 40.44% |
| COST250117C00565000 | 2024-04-18 3:55PM EDT | 2025-01-17 | 175.00 | 171.45 | 177.95 | +0.66 | +0.38% | 1 | 214 | 39.19% |
| COST250620C00565000 | 2024-04-15 12:00PM EDT | 2025-06-20 | 210.90 | 188.00 | 195.65 | 0.00 | - | 1 | 15 | 39.26% |
| COST260116C00565000 | 2024-04-15 12:23PM EDT | 2026-01-16 | 227.15 | 206.80 | 213.70 | 0.00 | - | 1 | 35 | 38.42% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419P00565000 | 2024-04-18 9:50AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 1,060 | 131.25% |
| COST240517P00565000 | 2024-04-08 3:39PM EDT | 2024-05-17 | 0.30 | 0.10 | 0.40 | 0.00 | - | 1 | 30 | 38.23% |
| COST240621P00565000 | 2024-04-17 1:04PM EDT | 2024-06-21 | 1.35 | 1.22 | 1.38 | 0.00 | - | 1 | 317 | 31.56% |
| COST240719P00565000 | 2024-04-04 1:59PM EDT | 2024-07-19 | 1.85 | 1.96 | 2.41 | 0.00 | - | 1 | 38 | 29.47% |
| COST240920P00565000 | 2024-04-04 2:01PM EDT | 2024-09-20 | 3.56 | 4.00 | 4.55 | 0.00 | - | 1 | 49 | 26.38% |
| COST241220P00565000 | 2024-04-12 11:25AM EDT | 2024-12-20 | 7.26 | 8.25 | 8.55 | 0.00 | - | 1 | 5 | 25.03% |
| COST250117P00565000 | 2024-04-18 3:02PM EDT | 2025-01-17 | 9.10 | 9.10 | 9.55 | +0.95 | +11.66% | 1 | 296 | 24.56% |
| COST250321P00565000 | 2024-04-02 10:18AM EDT | 2025-03-21 | 11.05 | 11.50 | 14.00 | 0.00 | - | 1 | 5 | 25.23% |
| COST250620P00565000 | 2024-03-21 2:34PM EDT | 2025-06-20 | 11.10 | 14.80 | 16.40 | 0.00 | - | 6 | 51 | 23.74% |
| COST260116P00565000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 17.90 | 21.15 | 23.65 | 0.00 | - | 1 | 18 | 22.54% |
© 2024 Yahoo. All rights reserved.