Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:715.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00715000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 17.50 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| COST240510C00715000 | 2024-05-02 3:55PM EDT | 2024-05-10 | 19.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| COST240517C00715000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 22.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| COST240524C00715000 | 2024-05-02 11:55AM EDT | 2024-05-24 | 24.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240531C00715000 | 2024-05-02 10:48AM EDT | 2024-05-31 | 30.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240607C00715000 | 2024-05-02 2:00PM EDT | 2024-06-07 | 33.64 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| COST240621C00715000 | 2024-05-02 2:04PM EDT | 2024-06-21 | 37.39 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| COST240719C00715000 | 2024-05-02 3:36PM EDT | 2024-07-19 | 44.19 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| COST240920C00715000 | 2024-05-02 12:02PM EDT | 2024-09-20 | 54.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241018C00715000 | 2024-05-02 10:14AM EDT | 2024-10-18 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241220C00715000 | 2024-05-02 3:07PM EDT | 2024-12-20 | 75.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST250117C00715000 | 2024-05-02 3:20PM EDT | 2025-01-17 | 80.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COST250321C00715000 | 2024-04-18 12:16PM EDT | 2025-03-21 | 78.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620C00715000 | 2024-04-25 10:26AM EDT | 2025-06-20 | 90.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST260116C00715000 | 2024-05-02 3:35PM EDT | 2026-01-16 | 127.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00715000 | 2024-05-02 3:54PM EDT | 2024-05-03 | 0.19 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 12.50% |
| COST240510P00715000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 2.05 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 3.13% |
| COST240517P00715000 | 2024-05-02 3:55PM EDT | 2024-05-17 | 5.10 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 3.13% |
| COST240524P00715000 | 2024-05-02 3:33PM EDT | 2024-05-24 | 6.50 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| COST240531P00715000 | 2024-05-02 3:36PM EDT | 2024-05-31 | 12.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| COST240607P00715000 | 2024-04-30 11:13AM EDT | 2024-06-07 | 17.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COST240621P00715000 | 2024-05-02 2:50PM EDT | 2024-06-21 | 15.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| COST240719P00715000 | 2024-05-02 2:26PM EDT | 2024-07-19 | 18.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| COST240920P00715000 | 2024-05-02 2:13PM EDT | 2024-09-20 | 25.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COST241018P00715000 | 2024-05-02 2:13PM EDT | 2024-10-18 | 29.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| COST241220P00715000 | 2024-04-30 12:00PM EDT | 2024-12-20 | 39.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| COST250117P00715000 | 2024-04-25 10:34AM EDT | 2025-01-17 | 44.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| COST250321P00715000 | 2024-04-19 12:05PM EDT | 2025-03-21 | 54.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| COST250620P00715000 | 2024-04-22 3:16PM EDT | 2025-06-20 | 53.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| COST260116P00715000 | 2024-04-11 9:30AM EDT | 2026-01-16 | 55.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.