Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Strike:600.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00600000 | 2024-04-29 10:29AM EDT | 2024-05-17 | 127.48 | 166.75 | 173.45 | 0.00 | - | 1 | 14 | 55.08% |
| COST240524C00600000 | 2024-04-17 1:02PM EDT | 2024-05-24 | 116.00 | 167.55 | 173.80 | 0.00 | - | 1 | 3 | 55.52% |
| COST240531C00600000 | 2024-05-06 11:24AM EDT | 2024-05-31 | 151.81 | 168.15 | 174.90 | 0.00 | - | 1 | 13 | 54.15% |
| COST240621C00600000 | 2024-04-26 11:00AM EDT | 2024-06-21 | 133.39 | 170.30 | 177.20 | 0.00 | - | 1 | 38 | 57.01% |
| COST240719C00600000 | 2024-04-16 2:07PM EDT | 2024-07-19 | 126.00 | 173.30 | 179.45 | 0.00 | - | 1 | 11 | 48.68% |
| COST240920C00600000 | 2024-04-24 2:07PM EDT | 2024-09-20 | 139.75 | 179.45 | 187.45 | 0.00 | - | 1 | 116 | 43.97% |
| COST241018C00600000 | 2024-05-01 12:30PM EDT | 2024-10-18 | 145.47 | 183.15 | 191.00 | 0.00 | - | 1 | 18 | 42.99% |
| COST241220C00600000 | 2024-05-07 9:52AM EDT | 2024-12-20 | 190.00 | 190.00 | 197.10 | +35.18 | +22.72% | 1 | 15 | 40.60% |
| COST250117C00600000 | 2024-05-06 2:17PM EDT | 2025-01-17 | 182.00 | 193.50 | 200.00 | 0.00 | - | 6 | 40 | 40.04% |
| COST250321C00600000 | 2024-04-29 1:35PM EDT | 2025-03-21 | 164.00 | 200.10 | 207.00 | 0.00 | - | 1 | 4 | 39.47% |
| COST250620C00600000 | 2024-05-03 2:44PM EDT | 2025-06-20 | 189.00 | 212.10 | 216.85 | 0.00 | - | 2 | 15 | 39.10% |
| COST260116C00600000 | 2024-05-02 2:53PM EDT | 2026-01-16 | 204.00 | 230.90 | 237.15 | 0.00 | - | 1 | 29 | 38.63% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00600000 | 2024-05-07 10:29AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 5 | 116 | 70.31% |
| COST240517P00600000 | 2024-05-03 2:01PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.33 | -0.05 | -50.00% | 4 | 280 | 59.77% |
| COST240524P00600000 | 2024-05-02 12:12PM EDT | 2024-05-24 | 0.21 | 0.01 | 0.58 | 0.00 | - | 9 | 87 | 54.35% |
| COST240531P00600000 | 2024-05-03 11:16AM EDT | 2024-05-31 | 0.52 | 0.05 | 1.70 | 0.00 | - | 2 | 15 | 55.33% |
| COST240621P00600000 | 2024-05-07 10:42AM EDT | 2024-06-21 | 0.53 | 0.50 | 0.54 | -0.14 | -20.59% | 9 | 628 | 33.64% |
| COST240719P00600000 | 2024-05-07 10:36AM EDT | 2024-07-19 | 1.04 | 0.90 | 1.03 | -0.19 | -15.45% | 3 | 141 | 29.38% |
| COST240920P00600000 | 2024-05-07 11:00AM EDT | 2024-09-20 | 2.43 | 2.32 | 2.51 | -0.77 | -24.06% | 2 | 142 | 25.57% |
| COST241018P00600000 | 2024-05-07 10:40AM EDT | 2024-10-18 | 3.70 | 3.50 | 3.75 | -0.75 | -16.85% | 1 | 74 | 25.47% |
| COST241220P00600000 | 2024-05-06 9:45AM EDT | 2024-12-20 | 7.87 | 6.10 | 6.50 | 0.00 | - | 1 | 85 | 24.90% |
| COST250117P00600000 | 2024-05-06 1:45PM EDT | 2025-01-17 | 8.35 | 7.00 | 7.35 | 0.00 | - | 6 | 392 | 24.32% |
| COST250321P00600000 | 2024-05-06 11:20AM EDT | 2025-03-21 | 11.45 | 9.45 | 10.10 | 0.00 | - | 1 | 113 | 23.95% |
| COST250620P00600000 | 2024-05-07 9:52AM EDT | 2025-06-20 | 13.31 | 13.05 | 14.55 | -1.94 | -12.72% | 10 | 343 | 23.83% |
| COST260116P00600000 | 2024-05-07 10:16AM EDT | 2026-01-16 | 21.50 | 20.25 | 21.30 | -1.63 | -7.05% | 11 | 87 | 22.32% |
© 2024 Yahoo. All rights reserved.