Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:655.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00655000 | 2024-04-24 2:06PM EDT | 2024-04-26 | 67.80 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| COST240503C00655000 | 2024-04-12 10:14AM EDT | 2024-05-03 | 78.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST240510C00655000 | 2024-04-15 11:43AM EDT | 2024-05-10 | 81.67 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| COST240517C00655000 | 2024-04-22 3:59PM EDT | 2024-05-17 | 63.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240531C00655000 | 2024-04-19 10:49AM EDT | 2024-05-31 | 60.47 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| COST240621C00655000 | 2024-04-19 3:32PM EDT | 2024-06-21 | 66.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST240719C00655000 | 2024-04-19 12:06PM EDT | 2024-07-19 | 67.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST240920C00655000 | 2024-04-22 10:22AM EDT | 2024-09-20 | 80.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COST241220C00655000 | 2024-04-24 12:13PM EDT | 2024-12-20 | 107.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST250117C00655000 | 2024-04-10 3:52PM EDT | 2025-01-17 | 112.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250620C00655000 | 2024-04-22 11:56AM EDT | 2025-06-20 | 122.63 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| COST260116C00655000 | 2024-04-23 1:45PM EDT | 2026-01-16 | 154.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00655000 | 2024-04-24 9:47AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| COST240503P00655000 | 2024-04-24 9:33AM EDT | 2024-05-03 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240510P00655000 | 2024-04-24 9:30AM EDT | 2024-05-10 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240517P00655000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 0.85 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| COST240524P00655000 | 2024-04-24 1:49PM EDT | 2024-05-24 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST240531P00655000 | 2024-04-24 3:49PM EDT | 2024-05-31 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COST240621P00655000 | 2024-04-24 1:19PM EDT | 2024-06-21 | 5.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COST240719P00655000 | 2024-04-22 3:19PM EDT | 2024-07-19 | 8.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST240920P00655000 | 2024-04-19 11:47AM EDT | 2024-09-20 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST241018P00655000 | 2024-04-22 2:56PM EDT | 2024-10-18 | 16.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| COST241220P00655000 | 2024-04-19 10:53AM EDT | 2024-12-20 | 24.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST250117P00655000 | 2024-04-22 11:14AM EDT | 2025-01-17 | 25.85 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| COST250321P00655000 | 2024-04-18 10:55AM EDT | 2025-03-21 | 28.28 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| COST250620P00655000 | 2024-03-25 3:36PM EDT | 2025-06-20 | 28.95 | 27.60 | 33.45 | 0.00 | - | 1 | 12 | 21.00% |
| COST260116P00655000 | 2024-04-22 3:45PM EDT | 2026-01-16 | 41.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.