Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:630.00
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231006C00630000 | 2023-09-29 12:42PM EDT | 2023-10-06 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 8 | 30.57% |
| COST231013C00630000 | 2023-09-28 1:52PM EDT | 2023-10-13 | 0.10 | 0.00 | 0.08 | 0.00 | - | 38 | 42 | 23.44% |
| COST231020C00630000 | 2023-09-29 3:57PM EDT | 2023-10-20 | 0.09 | 0.08 | 0.10 | -0.05 | -35.71% | 17 | 244 | 19.68% |
| COST231027C00630000 | 2023-09-25 1:19PM EDT | 2023-10-27 | 0.78 | 0.01 | 0.46 | 0.00 | - | 1 | 2 | 21.41% |
| COST231103C00630000 | 2023-09-28 11:45AM EDT | 2023-11-03 | 0.62 | 0.09 | 0.48 | 0.00 | - | 2 | 18 | 19.30% |
| COST231110C00630000 | 2023-09-28 10:25AM EDT | 2023-11-10 | 0.53 | 0.58 | 1.32 | +0.53 | - | 1 | - | 21.61% |
| COST231117C00630000 | 2023-09-29 2:19PM EDT | 2023-11-17 | 0.60 | 0.65 | 0.74 | -0.53 | -46.90% | 22 | 130 | 17.69% |
| COST240216C00630000 | 2023-09-29 1:51PM EDT | 2024-02-16 | 6.50 | 6.85 | 7.25 | -1.50 | -18.75% | 4 | 118 | 19.55% |
| COST240419C00630000 | 2023-09-28 2:49PM EDT | 2024-04-19 | 15.05 | 13.35 | 13.90 | 0.00 | - | 1 | 20 | 21.34% |
| COST240621C00630000 | 2023-09-29 1:05PM EDT | 2024-06-21 | 20.00 | 19.90 | 20.75 | -2.60 | -11.50% | 3 | 155 | 22.74% |
| COST250117C00630000 | 2023-09-29 10:07AM EDT | 2025-01-17 | 43.44 | 40.10 | 42.00 | +2.69 | +6.60% | 2 | 71 | 25.73% |
| COST250620C00630000 | 2023-08-25 9:30AM EDT | 2025-06-20 | 41.15 | 50.75 | 52.65 | 0.00 | - | 1 | 1 | 26.02% |
| COST260116C00630000 | 2023-09-11 3:59PM EDT | 2026-01-16 | 66.47 | 66.65 | 72.35 | 0.00 | - | - | 2 | 28.32% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST231117P00630000 | 2023-09-27 2:35PM EDT | 2023-11-17 | 66.80 | 63.75 | 66.45 | 0.00 | - | 800 | 0 | 20.34% |
| COST240216P00630000 | 2023-08-08 12:46PM EDT | 2024-02-16 | 76.06 | 79.75 | 81.60 | 0.00 | - | 2 | 0 | 27.96% |
| COST240621P00630000 | 2023-08-11 1:44PM EDT | 2024-06-21 | 73.58 | 78.45 | 83.25 | 0.00 | - | 2 | 1 | 21.28% |
| COST250117P00630000 | 2023-09-28 2:07PM EDT | 2025-01-17 | 74.10 | 75.00 | 78.00 | 0.00 | - | 5 | 32 | 13.53% |
© 2023 Yahoo. All rights reserved.
