Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:645.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00645000 | 2024-05-03 3:09PM EDT | 2024-05-17 | 100.40 | 98.10 | 103.95 | +10.60 | +11.80% | 1 | 36 | 62.32% |
| COST240524C00645000 | 2024-04-16 10:33AM EDT | 2024-05-24 | 81.00 | 98.65 | 104.95 | 0.00 | - | - | 68 | 53.77% |
| COST240531C00645000 | 2024-05-03 9:36AM EDT | 2024-05-31 | 93.22 | 98.40 | 106.55 | +12.70 | +15.77% | 4 | 6 | 50.25% |
| COST240621C00645000 | 2024-04-29 9:30AM EDT | 2024-06-21 | 93.85 | 103.65 | 109.45 | 0.00 | - | 1 | 178 | 42.57% |
| COST240719C00645000 | 2024-04-22 9:35AM EDT | 2024-07-19 | 80.90 | 107.75 | 113.60 | 0.00 | - | 4 | 18 | 38.69% |
| COST240920C00645000 | 2024-05-03 10:27AM EDT | 2024-09-20 | 113.00 | 117.50 | 121.20 | +6.45 | +6.05% | 2 | 38 | 34.52% |
| COST241018C00645000 | 2024-04-23 12:25PM EDT | 2024-10-18 | 104.84 | 121.90 | 125.70 | 0.00 | - | - | 21 | 34.47% |
| COST241220C00645000 | 2024-04-19 2:09PM EDT | 2024-12-20 | 103.79 | 131.05 | 135.20 | 0.00 | - | 1 | 3 | 34.50% |
| COST250117C00645000 | 2024-04-30 11:20AM EDT | 2025-01-17 | 116.80 | 135.05 | 140.90 | 0.00 | - | 40 | 749 | 35.38% |
| COST250620C00645000 | 2024-04-09 11:23AM EDT | 2025-06-20 | 129.03 | 153.75 | 160.45 | 0.00 | - | 6 | 141 | 35.40% |
| COST260116C00645000 | 2024-05-03 11:54AM EDT | 2026-01-16 | 175.00 | 176.00 | 183.70 | +10.21 | +6.20% | 2 | 29 | 35.79% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00645000 | 2024-04-30 3:07PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.17 | 0.00 | - | 2 | 28 | 45.22% |
| COST240517P00645000 | 2024-05-03 3:20PM EDT | 2024-05-17 | 0.15 | 0.08 | 0.52 | -0.12 | -44.44% | 9 | 395 | 37.70% |
| COST240524P00645000 | 2024-05-03 10:17AM EDT | 2024-05-24 | 0.42 | 0.16 | 0.35 | -0.16 | -27.59% | 1 | 60 | 28.93% |
| COST240531P00645000 | 2024-05-03 1:17PM EDT | 2024-05-31 | 1.31 | 0.93 | 1.31 | -0.84 | -39.07% | 6 | 64 | 31.59% |
| COST240621P00645000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 2.04 | 2.00 | 2.21 | -0.96 | -32.00% | 18 | 499 | 26.78% |
| COST240719P00645000 | 2024-05-03 11:56AM EDT | 2024-07-19 | 3.70 | 3.15 | 3.65 | -1.30 | -26.00% | 4 | 65 | 24.24% |
| COST240920P00645000 | 2024-05-02 11:08AM EDT | 2024-09-20 | 8.90 | 6.95 | 7.35 | 0.00 | - | 2 | 146 | 22.18% |
| COST241018P00645000 | 2024-04-25 10:19AM EDT | 2024-10-18 | 13.60 | 8.95 | 9.85 | 0.00 | - | 1 | 21 | 22.43% |
| COST241220P00645000 | 2024-04-29 2:04PM EDT | 2024-12-20 | 17.30 | 13.80 | 14.50 | 0.00 | - | 4 | 55 | 22.22% |
| COST250117P00645000 | 2024-05-03 1:18PM EDT | 2025-01-17 | 15.75 | 15.10 | 15.80 | -3.65 | -18.81% | 1 | 290 | 21.76% |
| COST250321P00645000 | 2024-04-22 10:28AM EDT | 2025-03-21 | 26.80 | 18.40 | 21.05 | 0.00 | - | 1 | 28 | 22.17% |
| COST250620P00645000 | 2024-04-10 12:35PM EDT | 2025-06-20 | 28.00 | 23.70 | 26.75 | 0.00 | - | 1 | 149 | 21.98% |
| COST260116P00645000 | 2024-04-26 1:51PM EDT | 2026-01-16 | 35.75 | 32.85 | 36.25 | 0.00 | - | 5 | 18 | 21.01% |
© 2024 Yahoo. All rights reserved.