Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:625.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00625000 | 2024-04-16 10:52AM EDT | 2024-05-03 | 96.32 | 100.60 | 109.00 | 0.00 | - | 9 | 2 | 58.81% |
| COST240510C00625000 | 2024-04-19 3:19PM EDT | 2024-05-10 | 83.94 | 103.10 | 109.70 | 0.00 | - | 1 | 1 | 53.54% |
| COST240517C00625000 | 2024-04-26 2:56PM EDT | 2024-05-17 | 106.15 | 102.30 | 110.60 | +23.77 | +28.85% | 1 | 11 | 58.25% |
| COST240531C00625000 | 2024-04-16 10:52AM EDT | 2024-05-31 | 100.92 | 104.15 | 113.75 | 0.00 | - | - | 9 | 51.56% |
| COST240621C00625000 | 2024-04-19 2:52PM EDT | 2024-06-21 | 89.50 | 107.75 | 116.90 | 0.00 | - | 1 | 207 | 45.32% |
| COST240719C00625000 | 2024-04-24 2:29PM EDT | 2024-07-19 | 108.52 | 112.05 | 119.70 | 0.00 | - | 1 | 38 | 40.08% |
| COST240920C00625000 | 2024-04-19 3:42PM EDT | 2024-09-20 | 104.50 | 121.75 | 125.50 | 0.00 | - | 4 | 58 | 34.80% |
| COST241018C00625000 | 2024-04-05 2:53PM EDT | 2024-10-18 | 115.08 | 126.05 | 130.65 | 0.00 | - | 1 | 1 | 35.36% |
| COST241220C00625000 | 2024-04-09 10:32AM EDT | 2024-12-20 | 120.88 | 135.55 | 139.15 | 0.00 | - | 2 | 4 | 35.00% |
| COST250117C00625000 | 2024-04-19 1:56PM EDT | 2025-01-17 | 141.65 | 139.20 | 142.55 | +18.60 | +15.12% | 1 | 199 | 34.83% |
| COST250321C00625000 | 2024-03-28 3:47PM EDT | 2025-03-21 | 153.10 | 146.85 | 151.80 | 0.00 | - | 1 | 1 | 35.44% |
| COST250620C00625000 | 2024-04-10 1:09PM EDT | 2025-06-20 | 152.98 | 157.55 | 163.85 | 0.00 | - | 1 | 95 | 36.01% |
| COST260116C00625000 | 2024-04-24 1:45PM EDT | 2026-01-16 | 175.35 | 178.75 | 186.50 | 0.00 | - | 2 | 43 | 36.38% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00625000 | 2024-04-26 3:00PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.03 | -0.06 | -66.67% | 11 | 23 | 40.04% |
| COST240510P00625000 | 2024-04-25 10:14AM EDT | 2024-05-10 | 0.19 | 0.02 | 3.30 | 0.00 | - | 1 | 5 | 50.20% |
| COST240517P00625000 | 2024-04-26 2:44PM EDT | 2024-05-17 | 0.26 | 0.14 | 0.30 | -0.14 | -35.00% | 7 | 235 | 30.32% |
| COST240524P00625000 | 2024-04-25 10:24AM EDT | 2024-05-24 | 0.70 | 0.22 | 0.54 | 0.00 | - | 3 | 6 | 28.75% |
| COST240531P00625000 | 2024-04-25 1:58PM EDT | 2024-05-31 | 1.50 | 0.95 | 1.49 | 0.00 | - | 2 | 7 | 31.03% |
| COST240621P00625000 | 2024-04-26 3:48PM EDT | 2024-06-21 | 2.13 | 2.05 | 2.21 | -0.39 | -15.48% | 66 | 564 | 26.75% |
| COST240719P00625000 | 2024-04-24 3:27PM EDT | 2024-07-19 | 3.30 | 3.25 | 3.45 | -0.42 | -11.29% | 5 | 193 | 24.38% |
| COST240920P00625000 | 2024-04-16 2:16PM EDT | 2024-09-20 | 9.30 | 6.35 | 6.65 | 0.00 | - | 1 | 47 | 22.27% |
| COST241018P00625000 | 2024-04-12 10:07AM EDT | 2024-10-18 | 9.50 | 8.45 | 8.80 | 0.00 | - | 2 | 33 | 22.40% |
| COST241220P00625000 | 2024-04-25 9:55AM EDT | 2024-12-20 | 14.15 | 12.55 | 13.10 | 0.00 | - | 4 | 52 | 22.25% |
| COST250117P00625000 | 2024-04-25 12:33PM EDT | 2025-01-17 | 15.40 | 14.00 | 14.65 | 0.00 | - | 16 | 180 | 22.01% |
| COST250321P00625000 | 2024-04-18 10:58AM EDT | 2025-03-21 | 20.66 | 17.40 | 18.50 | 0.00 | - | 1 | 7 | 21.84% |
| COST250620P00625000 | 2024-04-25 11:52AM EDT | 2025-06-20 | 24.73 | 22.00 | 23.65 | 0.00 | - | 6 | 216 | 21.63% |
| COST260116P00625000 | 2024-04-25 11:19AM EDT | 2026-01-16 | 33.95 | 30.60 | 33.70 | 0.00 | - | 2 | 26 | 21.11% |
© 2024 Yahoo. All rights reserved.