Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:695.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00695000 | 2024-04-26 10:08AM EDT | 2024-05-03 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| COST240510C00695000 | 2024-05-01 3:32PM EDT | 2024-05-10 | 33.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST240517C00695000 | 2024-04-29 3:39PM EDT | 2024-05-17 | 34.42 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| COST240524C00695000 | 2024-05-01 2:19PM EDT | 2024-05-24 | 37.12 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| COST240531C00695000 | 2024-04-25 10:04AM EDT | 2024-05-31 | 37.95 | 0.00 | 0.00 | 0.00 | - | 25 | 8 | 0.00% |
| COST240621C00695000 | 2024-05-02 1:48PM EDT | 2024-06-21 | 51.16 | 0.00 | 0.00 | 0.00 | - | 2 | 278 | 0.00% |
| COST240719C00695000 | 2024-04-24 3:11PM EDT | 2024-07-19 | 51.50 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 0.00% |
| COST240920C00695000 | 2024-05-01 3:05PM EDT | 2024-09-20 | 65.80 | 0.00 | 0.00 | 0.00 | - | 2 | 189 | 0.00% |
| COST241018C00695000 | 2024-04-23 11:06AM EDT | 2024-10-18 | 68.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| COST241220C00695000 | 2024-04-15 3:21PM EDT | 2024-12-20 | 80.72 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| COST250117C00695000 | 2024-04-03 9:52AM EDT | 2025-01-17 | 74.53 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| COST250321C00695000 | 2024-04-24 9:51AM EDT | 2025-03-21 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST250620C00695000 | 2024-04-17 12:55PM EDT | 2025-06-20 | 99.70 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| COST260116C00695000 | 2024-04-05 3:11PM EDT | 2026-01-16 | 122.52 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00695000 | 2024-05-02 3:07PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 409 | 25.00% |
| COST240510P00695000 | 2024-05-02 3:54PM EDT | 2024-05-10 | 0.45 | 0.00 | 0.00 | 0.00 | - | 59 | 187 | 6.25% |
| COST240517P00695000 | 2024-05-02 3:38PM EDT | 2024-05-17 | 1.65 | 0.00 | 0.00 | 0.00 | - | 139 | 543 | 6.25% |
| COST240524P00695000 | 2024-05-02 2:53PM EDT | 2024-05-24 | 2.68 | 0.00 | 0.00 | 0.00 | - | 23 | 88 | 6.25% |
| COST240531P00695000 | 2024-05-02 3:54PM EDT | 2024-05-31 | 7.35 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 3.13% |
| COST240607P00695000 | 2024-05-02 1:19PM EDT | 2024-06-07 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| COST240621P00695000 | 2024-05-02 3:32PM EDT | 2024-06-21 | 9.66 | 0.00 | 0.00 | 0.00 | - | 28 | 1,071 | 3.13% |
| COST240719P00695000 | 2024-05-02 3:29PM EDT | 2024-07-19 | 12.45 | 0.00 | 0.00 | 0.00 | - | 13 | 119 | 3.13% |
| COST240920P00695000 | 2024-05-02 12:30PM EDT | 2024-09-20 | 20.30 | 0.00 | 0.00 | 0.00 | - | 31 | 241 | 1.56% |
| COST241018P00695000 | 2024-05-02 9:53AM EDT | 2024-10-18 | 25.15 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 1.56% |
| COST241220P00695000 | 2024-05-02 9:53AM EDT | 2024-12-20 | 31.55 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 1.56% |
| COST250117P00695000 | 2024-05-02 3:55PM EDT | 2025-01-17 | 31.28 | 0.00 | 0.00 | 0.00 | - | 4 | 156 | 1.56% |
| COST250321P00695000 | 2024-04-30 1:05PM EDT | 2025-03-21 | 38.63 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 1.56% |
| COST250620P00695000 | 2024-03-06 4:48PM EDT | 2025-06-20 | 37.75 | 45.65 | 51.00 | 0.00 | - | 1 | 7 | 22.52% |
| COST260116P00695000 | 2024-04-04 2:15PM EDT | 2026-01-16 | 56.48 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.78% |
© 2024 Yahoo. All rights reserved.