CoStar Group, Inc. (CSGP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP240517C00045000 | 2024-04-10 10:28AM EDT | 45.00 | 46.80 | 43.10 | 47.30 | 0.00 | - | 5 | 5 | 234.18% |
| CSGP240517C00075000 | 2024-04-24 11:57AM EDT | 75.00 | 15.10 | 13.50 | 17.50 | 0.00 | - | 2 | 5 | 91.02% |
| CSGP240517C00080000 | 2024-04-24 9:46AM EDT | 80.00 | 11.20 | 9.00 | 10.80 | 0.00 | - | 6 | 163 | 0.00% |
| CSGP240517C00085000 | 2024-05-01 10:10AM EDT | 85.00 | 6.30 | 5.70 | 6.00 | -1.35 | -17.65% | 1 | 561 | 0.00% |
| CSGP240517C00090000 | 2024-04-30 1:00PM EDT | 90.00 | 3.40 | 2.20 | 2.40 | 0.00 | - | 3 | 710 | 22.80% |
| CSGP240517C00095000 | 2024-05-01 10:30AM EDT | 95.00 | 0.70 | 0.55 | 0.65 | -0.45 | -39.13% | 10 | 2,086 | 25.24% |
| CSGP240517C00100000 | 2024-04-30 9:34AM EDT | 100.00 | 0.35 | 0.10 | 0.15 | 0.00 | - | 4 | 742 | 27.78% |
| CSGP240517C00105000 | 2024-04-26 9:53AM EDT | 105.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 266 | 64.11% |
| CSGP240517C00110000 | 2024-05-01 11:33AM EDT | 110.00 | 0.09 | 0.00 | 0.40 | -0.21 | -70.00% | 1 | 199 | 51.17% |
| CSGP240517C00115000 | 2024-03-26 12:11PM EDT | 115.00 | 0.48 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 63.09% |
| CSGP240517C00120000 | 2024-03-18 10:43AM EDT | 120.00 | 0.70 | 0.00 | 0.95 | 0.00 | - | 2 | 6 | 81.93% |
| CSGP240517C00125000 | 2024-04-23 3:15PM EDT | 125.00 | 0.03 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 89.99% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP240517P00060000 | 2024-04-23 3:45PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 210 | 210 | 77.34% |
| CSGP240517P00065000 | 2024-04-23 3:40PM EDT | 65.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 7 | 72 | 101.66% |
| CSGP240517P00070000 | 2024-04-24 9:31AM EDT | 70.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 31 | 64.65% |
| CSGP240517P00075000 | 2024-05-01 10:03AM EDT | 75.00 | 0.12 | 0.05 | 1.00 | +0.07 | +140.00% | 4 | 150 | 68.16% |
| CSGP240517P00080000 | 2024-04-29 3:57PM EDT | 80.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 621 | 39.50% |
| CSGP240517P00085000 | 2024-05-01 11:28AM EDT | 85.00 | 0.48 | 0.45 | 0.55 | +0.14 | +41.18% | 5 | 305 | 33.11% |
| CSGP240517P00090000 | 2024-05-01 1:32PM EDT | 90.00 | 1.80 | 1.85 | 2.05 | +0.55 | +44.00% | 28 | 595 | 33.03% |
| CSGP240517P00095000 | 2024-05-01 10:22AM EDT | 95.00 | 5.10 | 5.10 | 5.50 | +0.90 | +21.43% | 7 | 663 | 39.94% |
| CSGP240517P00100000 | 2024-04-16 12:34PM EDT | 100.00 | 13.80 | 7.80 | 11.50 | 0.00 | - | 2 | 97 | 73.78% |
| CSGP240517P00105000 | 2024-03-20 2:32PM EDT | 105.00 | 10.70 | 18.80 | 22.60 | 0.00 | - | 1 | 67 | 149.73% |
| CSGP240517P00110000 | 2024-03-18 11:23AM EDT | 110.00 | 13.20 | 22.00 | 26.10 | 0.00 | - | 2 | 0 | 144.19% |
© 2024 Yahoo. All rights reserved.