Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:780.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00780000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 2.70 | 2.61 | 2.97 | +2.00 | +285.71% | 1,124 | 553 | 19.75% |
| COST240517C00780000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 6.80 | 6.35 | 7.00 | +4.14 | +155.64% | 454 | 593 | 20.09% |
| COST240524C00780000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 9.75 | 9.35 | 10.50 | +4.90 | +101.03% | 227 | 138 | 21.00% |
| COST240531C00780000 | 2024-05-07 3:18PM EDT | 2024-05-31 | 17.60 | 16.50 | 18.25 | +7.10 | +67.62% | 43 | 62 | 27.57% |
| COST240607C00780000 | 2024-05-07 1:51PM EDT | 2024-06-07 | 17.07 | 18.80 | 21.25 | +4.27 | +33.36% | 26 | 137 | 27.68% |
| COST240614C00780000 | 2024-05-07 3:54PM EDT | 2024-06-14 | 20.60 | 19.80 | 22.85 | +6.35 | +44.56% | 7 | 21 | 26.67% |
| COST240621C00780000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 22.65 | 22.25 | 22.70 | +6.65 | +41.56% | 390 | 676 | 24.42% |
| COST240719C00780000 | 2024-05-07 3:43PM EDT | 2024-07-19 | 27.55 | 28.65 | 29.10 | +6.05 | +28.14% | 64 | 190 | 23.88% |
| COST240920C00780000 | 2024-05-07 3:46PM EDT | 2024-09-20 | 40.40 | 41.15 | 42.00 | +8.18 | +25.39% | 254 | 197 | 24.39% |
| COST241018C00780000 | 2024-05-07 3:57PM EDT | 2024-10-18 | 48.90 | 48.10 | 52.35 | +10.50 | +27.34% | 50 | 30 | 27.23% |
| COST241220C00780000 | 2024-05-07 10:54AM EDT | 2024-12-20 | 60.00 | 60.80 | 62.85 | +19.51 | +48.18% | 1 | 116 | 27.48% |
| COST250117C00780000 | 2024-05-07 3:16PM EDT | 2025-01-17 | 64.50 | 65.20 | 67.10 | +9.65 | +17.59% | 9 | 128 | 27.59% |
| COST250321C00780000 | 2024-05-07 10:26AM EDT | 2025-03-21 | 72.01 | 75.30 | 79.80 | +13.71 | +23.52% | 4 | 4 | 29.14% |
| COST250620C00780000 | 2024-04-29 9:51AM EDT | 2025-06-20 | 64.12 | 88.75 | 92.70 | 0.00 | - | 2 | 8 | 29.68% |
| COST260116C00780000 | 2024-05-06 2:35PM EDT | 2026-01-16 | 104.65 | 114.85 | 123.00 | 0.00 | - | 2 | 125 | 31.78% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00780000 | 2024-05-07 3:55PM EDT | 2024-05-10 | 10.90 | 9.20 | 11.90 | -20.94 | -65.77% | 16 | 3 | 20.61% |
| COST240517P00780000 | 2024-05-07 3:46PM EDT | 2024-05-17 | 13.85 | 13.55 | 14.25 | -46.65 | -77.11% | 16 | 0 | 17.25% |
| COST240524P00780000 | 2024-05-07 2:46PM EDT | 2024-05-24 | 19.35 | 15.60 | 17.05 | -32.02 | -62.33% | 142 | 0 | 17.78% |
| COST240621P00780000 | 2024-05-07 3:41PM EDT | 2024-06-21 | 27.85 | 26.10 | 26.70 | -11.50 | -29.22% | 28 | 74 | 20.11% |
| COST240719P00780000 | 2024-05-07 11:22AM EDT | 2024-07-19 | 30.80 | 29.60 | 30.20 | -31.38 | -50.47% | 13 | 72 | 18.40% |
| COST240920P00780000 | 2024-05-07 3:55PM EDT | 2024-09-20 | 36.75 | 36.45 | 37.30 | -28.80 | -43.94% | 324 | 9 | 17.30% |
| COST241018P00780000 | 2024-04-03 2:29PM EDT | 2024-10-18 | 81.06 | 54.50 | 56.10 | 0.00 | - | 1 | 2 | 24.86% |
| COST241220P00780000 | 2024-03-21 10:53AM EDT | 2024-12-20 | 59.54 | 82.30 | 87.55 | 0.00 | - | 1 | 70 | 34.11% |
| COST250117P00780000 | 2024-05-07 1:08PM EDT | 2025-01-17 | 51.00 | 48.65 | 50.40 | -7.25 | -12.45% | 3 | 163 | 17.75% |
| COST250321P00780000 | 2024-04-22 2:53PM EDT | 2025-03-21 | 83.00 | 53.70 | 55.95 | 0.00 | - | 13 | 8 | 17.83% |
| COST260116P00780000 | 2024-04-11 10:01AM EDT | 2026-01-16 | 89.20 | 71.50 | 74.55 | 0.00 | - | 3 | 16 | 17.44% |
© 2024 Yahoo. All rights reserved.