Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00740000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 9.25 | 9.10 | 9.80 | +4.16 | +81.73% | 480 | 440 | 18.77% |
| COST240517C00740000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 13.30 | 13.30 | 14.00 | +4.80 | +56.47% | 1,004 | 1,226 | 20.61% |
| COST240524C00740000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 16.50 | 16.00 | 17.30 | +5.02 | +43.73% | 155 | 918 | 21.51% |
| COST240531C00740000 | 2024-05-03 3:50PM EDT | 2024-05-31 | 26.43 | 22.85 | 24.70 | +7.48 | +39.47% | 85 | 58 | 27.69% |
| COST240607C00740000 | 2024-05-03 11:31AM EDT | 2024-06-07 | 22.50 | 24.85 | 26.55 | +2.20 | +10.84% | 26 | 19 | 26.79% |
| COST240621C00740000 | 2024-05-03 3:28PM EDT | 2024-06-21 | 30.60 | 28.65 | 30.25 | +7.29 | +31.27% | 250 | 663 | 26.06% |
| COST240719C00740000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 38.45 | 33.90 | 36.10 | +8.60 | +28.81% | 110 | 243 | 25.10% |
| COST240920C00740000 | 2024-05-03 12:41PM EDT | 2024-09-20 | 45.75 | 44.95 | 48.70 | +4.15 | +9.98% | 6 | 175 | 25.51% |
| COST241018C00740000 | 2024-05-02 11:45AM EDT | 2024-10-18 | 46.65 | 52.15 | 55.70 | 0.00 | - | 2 | 26 | 26.78% |
| COST241220C00740000 | 2024-05-01 1:02PM EDT | 2024-12-20 | 55.40 | 66.00 | 67.95 | 0.00 | - | 3 | 52 | 28.07% |
| COST250117C00740000 | 2024-04-29 11:21AM EDT | 2025-01-17 | 66.70 | 70.15 | 75.55 | +7.95 | +13.53% | 1 | 152 | 29.58% |
| COST250321C00740000 | 2024-05-03 2:22PM EDT | 2025-03-21 | 80.55 | 79.40 | 83.05 | +7.50 | +10.27% | 4 | 23 | 29.25% |
| COST250620C00740000 | 2024-05-03 3:09PM EDT | 2025-06-20 | 96.10 | 92.50 | 96.65 | +7.30 | +8.22% | 1 | 25 | 30.19% |
| COST260116C00740000 | 2024-04-26 10:59AM EDT | 2026-01-16 | 115.36 | 117.10 | 123.70 | +5.21 | +4.73% | 1 | 29 | 31.69% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00740000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 5.05 | 4.50 | 5.05 | -5.95 | -54.09% | 374 | 82 | 16.65% |
| COST240517P00740000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 7.30 | 8.00 | 8.45 | -7.05 | -49.13% | 218 | 374 | 17.74% |
| COST240524P00740000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 10.60 | 9.80 | 10.90 | -10.61 | -50.02% | 25 | 30 | 17.97% |
| COST240607P00740000 | 2024-05-03 3:32PM EDT | 2024-06-07 | 17.93 | 17.80 | 18.90 | -10.82 | -37.63% | 5 | 4 | 22.69% |
| COST240621P00740000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 19.80 | 20.05 | 20.70 | -5.70 | -22.35% | 78 | 548 | 20.84% |
| COST240719P00740000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 23.31 | 23.50 | 24.10 | -6.09 | -20.71% | 17 | 502 | 19.14% |
| COST240920P00740000 | 2024-05-03 3:51PM EDT | 2024-09-20 | 30.05 | 30.30 | 31.45 | -5.95 | -16.53% | 9 | 136 | 18.22% |
| COST241018P00740000 | 2024-05-03 1:59PM EDT | 2024-10-18 | 35.58 | 34.20 | 35.30 | -4.47 | -11.16% | 2 | 109 | 18.55% |
| COST241220P00740000 | 2024-05-02 2:16PM EDT | 2024-12-20 | 46.60 | 40.60 | 42.15 | 0.00 | - | 12 | 40 | 18.74% |
| COST250117P00740000 | 2024-05-03 3:44PM EDT | 2025-01-17 | 42.45 | 42.30 | 43.90 | -9.00 | -17.49% | 13 | 356 | 18.41% |
| COST250321P00740000 | 2024-05-03 10:37AM EDT | 2025-03-21 | 50.37 | 47.35 | 49.35 | +7.37 | +17.14% | 1 | 1 | 18.48% |
| COST250620P00740000 | 2024-05-02 3:16PM EDT | 2025-06-20 | 59.00 | 53.45 | 57.45 | +0.40 | +0.68% | 2 | 17 | 18.90% |
| COST260116P00740000 | 2024-04-09 9:49AM EDT | 2026-01-16 | 74.15 | 63.30 | 69.00 | 0.00 | - | 1 | 28 | 18.40% |
© 2024 Yahoo. All rights reserved.