Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Strike:735.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00735000 | 2024-05-03 9:50AM EDT | 2024-05-03 | 3.70 | 3.55 | 4.05 | +1.64 | +79.61% | 115 | 475 | 20.74% |
| COST240510C00735000 | 2024-05-03 9:49AM EDT | 2024-05-10 | 9.29 | 8.80 | 9.30 | +2.54 | +37.63% | 9 | 191 | 19.50% |
| COST240517C00735000 | 2024-05-03 9:46AM EDT | 2024-05-17 | 13.80 | 13.35 | 14.05 | +2.83 | +25.80% | 49 | 625 | 22.24% |
| COST240524C00735000 | 2024-05-03 9:48AM EDT | 2024-05-24 | 16.55 | 15.80 | 16.70 | +2.30 | +16.14% | 9 | 111 | 22.04% |
| COST240531C00735000 | 2024-05-03 9:41AM EDT | 2024-05-31 | 22.99 | 22.85 | 24.80 | +1.99 | +9.48% | 3 | 44 | 29.00% |
| COST240607C00735000 | 2024-05-03 9:41AM EDT | 2024-06-07 | 25.10 | 24.75 | 27.20 | +2.10 | +9.13% | 10 | 12 | 28.64% |
| COST240621C00735000 | 2024-05-03 9:50AM EDT | 2024-06-21 | 28.63 | 28.15 | 29.05 | +2.71 | +10.46% | 25 | 468 | 26.00% |
| COST240719C00735000 | 2024-05-03 9:42AM EDT | 2024-07-19 | 35.35 | 34.45 | 35.70 | +3.30 | +10.30% | 1 | 400 | 25.72% |
| COST240920C00735000 | 2024-05-02 11:02AM EDT | 2024-09-20 | 41.90 | 46.40 | 47.95 | 0.00 | - | 7 | 236 | 25.86% |
| COST241018C00735000 | 2024-05-02 12:07PM EDT | 2024-10-18 | 49.60 | 53.55 | 54.80 | 0.00 | - | 2 | 22 | 27.06% |
| COST241220C00735000 | 2024-05-01 1:05PM EDT | 2024-12-20 | 58.30 | 65.65 | 67.35 | 0.00 | - | 1 | 47 | 28.49% |
| COST250117C00735000 | 2024-05-01 2:53PM EDT | 2025-01-17 | 65.50 | 69.10 | 71.80 | 0.00 | - | 1 | 373 | 28.72% |
| COST250321C00735000 | 2024-05-02 9:57AM EDT | 2025-03-21 | 71.45 | 78.85 | 82.30 | 0.00 | - | 1 | 5 | 29.60% |
| COST250620C00735000 | 2024-04-11 11:28AM EDT | 2025-06-20 | 86.11 | 91.30 | 96.00 | 0.00 | - | 1 | 46 | 30.57% |
| COST260116C00735000 | 2024-04-17 12:07PM EDT | 2026-01-16 | 101.70 | 116.05 | 121.95 | 0.00 | - | 2 | 99 | 31.78% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00735000 | 2024-05-03 9:46AM EDT | 2024-05-03 | 1.15 | 1.09 | 1.29 | -3.95 | -77.45% | 26 | 255 | 12.94% |
| COST240510P00735000 | 2024-05-03 9:48AM EDT | 2024-05-10 | 5.35 | 5.65 | 5.80 | -4.20 | -43.98% | 21 | 22 | 15.12% |
| COST240517P00735000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 11.65 | 9.05 | 9.35 | 0.00 | - | 42 | 202 | 17.03% |
| COST240524P00735000 | 2024-05-03 9:31AM EDT | 2024-05-24 | 12.70 | 10.60 | 11.20 | -1.13 | -8.17% | 10 | 23 | 16.63% |
| COST240531P00735000 | 2024-05-03 9:44AM EDT | 2024-05-31 | 17.86 | 17.00 | 18.00 | -2.81 | -13.59% | 1 | 296 | 22.72% |
| COST240607P00735000 | 2024-05-02 3:48PM EDT | 2024-06-07 | 21.70 | 18.10 | 19.50 | 0.00 | - | 2 | 3 | 22.02% |
| COST240621P00735000 | 2024-05-02 3:33PM EDT | 2024-06-21 | 23.72 | 20.85 | 21.40 | 0.00 | - | 15 | 247 | 20.44% |
| COST240719P00735000 | 2024-05-02 12:12PM EDT | 2024-07-19 | 29.20 | 24.35 | 24.90 | 0.00 | - | 9 | 225 | 18.94% |
| COST240920P00735000 | 2024-05-02 1:07PM EDT | 2024-09-20 | 34.90 | 30.75 | 31.60 | 0.00 | - | 4 | 102 | 17.77% |
| COST241018P00735000 | 2024-04-30 12:00PM EDT | 2024-10-18 | 42.05 | 34.85 | 35.50 | 0.00 | - | 4 | 30 | 18.19% |
| COST241220P00735000 | 2024-05-02 1:56PM EDT | 2024-12-20 | 44.80 | 41.15 | 42.25 | 0.00 | - | 1 | 12 | 18.42% |
| COST250117P00735000 | 2024-04-30 12:00PM EDT | 2025-01-17 | 50.10 | 43.25 | 44.20 | 0.00 | - | 1 | 488 | 18.19% |
| COST250321P00735000 | 2024-04-25 11:13AM EDT | 2025-03-21 | 57.55 | 47.70 | 52.70 | 0.00 | - | 1 | 6 | 19.41% |
| COST250620P00735000 | 2024-04-19 10:04AM EDT | 2025-06-20 | 65.87 | 53.50 | 56.20 | 0.00 | - | 10 | 25 | 18.27% |
| COST260116P00735000 | 2024-04-16 3:11PM EDT | 2026-01-16 | 72.18 | 62.75 | 67.95 | 0.00 | - | 25 | 49 | 17.97% |
© 2024 Yahoo. All rights reserved.