Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:590.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231208C00590000 | 2023-12-01 3:59PM EST | 2023-12-08 | 9.00 | 8.80 | 9.10 | +1.80 | +25.00% | 218 | 463 | 17.84% |
| COST231215C00590000 | 2023-12-01 3:54PM EST | 2023-12-15 | 13.89 | 14.40 | 14.65 | +1.28 | +10.15% | 101 | 1,626 | 25.19% |
| COST231222C00590000 | 2023-12-01 3:46PM EST | 2023-12-22 | 15.16 | 15.70 | 16.20 | +2.01 | +15.29% | 22 | 73 | 23.17% |
| COST231229C00590000 | 2023-12-01 3:54PM EST | 2023-12-29 | 16.57 | 16.90 | 17.50 | +1.12 | +7.25% | 11 | 61 | 21.99% |
| COST240105C00590000 | 2023-12-01 3:58PM EST | 2024-01-05 | 18.84 | 18.45 | 19.10 | +4.09 | +27.73% | 15 | 27 | 21.85% |
| COST240119C00590000 | 2023-12-01 3:54PM EST | 2024-01-19 | 20.65 | 21.20 | 21.45 | +1.27 | +6.55% | 112 | 1,072 | 21.16% |
| COST240216C00590000 | 2023-12-01 3:48PM EST | 2024-02-16 | 25.60 | 25.85 | 26.40 | +1.30 | +5.35% | 33 | 217 | 21.43% |
| COST240419C00590000 | 2023-11-30 3:38PM EST | 2024-04-19 | 34.45 | 37.15 | 37.95 | 0.00 | - | 13 | 102 | 23.80% |
| COST240621C00590000 | 2023-12-01 1:51PM EST | 2024-06-21 | 46.07 | 46.50 | 47.95 | +5.57 | +13.75% | 3 | 389 | 25.45% |
| COST240920C00590000 | 2023-11-20 10:24AM EST | 2024-09-20 | 48.50 | 55.20 | 59.65 | 0.00 | - | 1 | 16 | 26.69% |
| COST250117C00590000 | 2023-12-01 12:01PM EST | 2025-01-17 | 71.05 | 70.70 | 73.85 | +3.35 | +4.95% | 2 | 797 | 28.21% |
| COST250620C00590000 | 2023-11-30 10:20AM EST | 2025-06-20 | 82.85 | 84.65 | 87.00 | +2.49 | +3.10% | 2 | 80 | 28.59% |
| COST260116C00590000 | 2023-12-01 1:25PM EST | 2026-01-16 | 100.50 | 96.35 | 103.65 | -4.35 | -4.15% | 1 | 42 | 29.33% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231208P00590000 | 2023-12-01 3:59PM EST | 2023-12-08 | 2.14 | 2.10 | 2.27 | -1.66 | -43.68% | 213 | 135 | 15.67% |
| COST231215P00590000 | 2023-12-01 3:57PM EST | 2023-12-15 | 7.00 | 6.95 | 7.20 | -1.90 | -21.35% | 219 | 482 | 22.43% |
| COST231222P00590000 | 2023-12-01 1:12PM EST | 2023-12-22 | 8.32 | 7.70 | 8.40 | -1.99 | -19.30% | 3 | 28 | 20.31% |
| COST231229P00590000 | 2023-12-01 3:33PM EST | 2023-12-29 | 9.10 | 8.40 | 8.85 | -1.15 | -11.22% | 8 | 87 | 18.20% |
| COST240105P00590000 | 2023-12-01 1:59PM EST | 2024-01-05 | 10.20 | 9.30 | 10.05 | +0.20 | +2.00% | 3 | 31 | 17.92% |
| COST240119P00590000 | 2023-12-01 3:55PM EST | 2024-01-19 | 11.05 | 11.00 | 11.15 | -2.74 | -19.87% | 105 | 250 | 16.39% |
| COST240216P00590000 | 2023-12-01 3:59PM EST | 2024-02-16 | 14.40 | 14.15 | 14.60 | -2.65 | -15.54% | 89 | 189 | 16.26% |
| COST240419P00590000 | 2023-12-01 3:40PM EST | 2024-04-19 | 21.15 | 20.35 | 20.90 | -3.15 | -12.96% | 3 | 116 | 16.38% |
| COST240621P00590000 | 2023-12-01 3:55PM EST | 2024-06-21 | 26.10 | 25.90 | 26.35 | -3.70 | -12.42% | 6 | 321 | 16.70% |
| COST240920P00590000 | 2023-11-24 10:46AM EST | 2024-09-20 | 32.65 | 29.45 | 35.45 | 0.00 | - | 1 | 2 | 18.19% |
| COST250117P00590000 | 2023-12-01 10:11AM EST | 2025-01-17 | 39.80 | 38.80 | 39.95 | -0.92 | -2.26% | 1 | 162 | 17.14% |
| COST250620P00590000 | 2023-11-06 9:32AM EST | 2025-06-20 | 58.62 | 44.35 | 47.85 | 0.00 | - | 100 | 135 | 17.33% |
| COST260116P00590000 | 2023-11-28 10:25AM EST | 2026-01-16 | 50.55 | 50.85 | 53.35 | 0.00 | - | 1 | 4 | 16.41% |
© 2023 Yahoo. All rights reserved.