Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:750.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503C00750000 | 2024-05-02 3:54PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.00 | +0.02 | +22.22% | 149 | 0 | 12.50% |
| COST240510C00750000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 2.18 | 0.00 | 0.00 | +1.04 | +91.23% | 200 | 0 | 3.13% |
| COST240517C00750000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 4.85 | 0.00 | 0.00 | +1.53 | +46.08% | 342 | 0 | 3.13% |
| COST240524C00750000 | 2024-05-02 3:33PM EDT | 2024-05-24 | 7.66 | 0.00 | 0.00 | +2.57 | +50.49% | 62 | 0 | 1.56% |
| COST240531C00750000 | 2024-05-02 3:41PM EDT | 2024-05-31 | 14.67 | 0.00 | 0.00 | +1.45 | +10.97% | 7 | 0 | 1.56% |
| COST240607C00750000 | 2024-05-02 12:15PM EDT | 2024-06-07 | 13.85 | 0.00 | 0.00 | -0.46 | -3.21% | 3 | 0 | 1.56% |
| COST240621C00750000 | 2024-05-02 3:50PM EDT | 2024-06-21 | 19.35 | 0.00 | 0.00 | +3.00 | +18.35% | 11 | 0 | 1.56% |
| COST240719C00750000 | 2024-05-02 3:35PM EDT | 2024-07-19 | 24.76 | 0.00 | 0.00 | +2.64 | +11.93% | 9 | 0 | 1.56% |
| COST240920C00750000 | 2023-12-26 12:26PM EDT | 2024-09-20 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.78% |
| COST241018C00750000 | 2024-05-02 2:13PM EDT | 2024-10-18 | 43.20 | 0.00 | 0.00 | +3.25 | +8.14% | 15 | 0 | 0.78% |
| COST250117C00750000 | 2023-12-26 1:28PM EDT | 2025-01-17 | 37.66 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.78% |
| COST250321C00750000 | 2024-04-19 1:48PM EDT | 2025-03-21 | 55.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COST250620C00750000 | 2023-12-22 4:19PM EDT | 2025-06-20 | 53.17 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.39% |
| COST260116C00750000 | 2023-12-26 1:28PM EDT | 2026-01-16 | 70.19 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.39% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00750000 | 2024-05-02 2:22PM EDT | 2024-05-03 | 18.50 | 0.00 | 0.00 | -13.50 | -42.19% | 5 | 0 | 0.00% |
| COST240510P00750000 | 2024-05-02 3:06PM EDT | 2024-05-10 | 18.10 | 0.00 | 0.00 | -2.80 | -13.40% | 1 | 0 | 0.00% |
| COST240517P00750000 | 2024-05-02 3:06PM EDT | 2024-05-17 | 20.35 | 0.00 | 0.00 | -6.70 | -24.77% | 1 | 0 | 0.00% |
| COST240524P00750000 | 2024-04-19 3:20PM EDT | 2024-05-24 | 45.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240531P00750000 | 2024-05-02 2:18PM EDT | 2024-05-31 | 29.07 | 0.00 | 0.00 | -7.08 | -19.59% | 1 | 0 | 0.00% |
| COST240621P00750000 | 2024-05-02 2:19PM EDT | 2024-06-21 | 32.30 | 0.00 | 0.00 | -7.02 | -17.85% | 26 | 0 | 0.00% |
| COST240719P00750000 | 2023-12-15 10:44AM EDT | 2024-07-19 | 99.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST241018P00750000 | 2024-04-29 9:42AM EDT | 2024-10-18 | 45.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COST250117P00750000 | 2023-12-22 1:03PM EDT | 2025-01-17 | 90.45 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| COST250321P00750000 | 2024-04-10 10:52AM EDT | 2025-03-21 | 63.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST260116P00750000 | 2023-12-22 11:25AM EDT | 2026-01-16 | 102.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.