CoStar Group, Inc. (CSGP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP240621C00055000 | 2023-10-30 12:55PM EDT | 55.00 | 18.40 | 28.50 | 33.00 | 0.00 | - | - | 1 | 93.85% |
| CSGP240621C00060000 | 2024-03-15 1:24PM EDT | 60.00 | 35.55 | 29.00 | 32.20 | 0.00 | - | 1 | 1 | 135.01% |
| CSGP240621C00065000 | 2024-02-07 11:05AM EDT | 65.00 | 21.50 | 20.70 | 24.70 | 0.00 | - | 1 | 0 | 53.71% |
| CSGP240621C00070000 | 2024-04-29 2:52PM EDT | 70.00 | 23.00 | 16.20 | 19.80 | 0.00 | - | 1 | 4 | 51.90% |
| CSGP240621C00075000 | 2024-05-16 11:18AM EDT | 75.00 | 14.20 | 11.00 | 14.90 | 0.00 | - | 2 | 52 | 68.34% |
| CSGP240621C00080000 | 2024-05-14 3:26PM EDT | 80.00 | 8.65 | 8.10 | 10.40 | 0.00 | - | 16 | 48 | 56.42% |
| CSGP240621C00085000 | 2024-05-17 3:54PM EDT | 85.00 | 4.40 | 4.10 | 4.40 | -0.45 | -9.28% | 13 | 301 | 27.64% |
| CSGP240621C00090000 | 2024-05-17 3:07PM EDT | 90.00 | 1.65 | 1.55 | 1.75 | -0.45 | -21.43% | 967 | 749 | 25.42% |
| CSGP240621C00095000 | 2024-05-17 1:59PM EDT | 95.00 | 0.49 | 0.40 | 0.60 | -0.21 | -30.00% | 103 | 608 | 25.83% |
| CSGP240621C00100000 | 2024-05-16 2:28PM EDT | 100.00 | 0.20 | 0.05 | 1.10 | 0.00 | - | 3 | 226 | 43.36% |
| CSGP240621C00105000 | 2024-05-17 1:46PM EDT | 105.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 209 | 34.57% |
| CSGP240621C00110000 | 2024-04-08 11:30AM EDT | 110.00 | 1.10 | 0.05 | 0.25 | 0.00 | - | 9 | 49 | 43.16% |
| CSGP240621C00115000 | 2024-04-02 1:23PM EDT | 115.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | 4 | 10 | 56.49% |
| CSGP240621C00120000 | 2024-03-21 12:30PM EDT | 120.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 55.66% |
| CSGP240621C00125000 | 2024-03-18 10:51AM EDT | 125.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 69.87% |
| CSGP240621C00130000 | 2024-03-18 10:05AM EDT | 130.00 | 0.52 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 66.60% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP240621P00050000 | 2024-02-01 12:54PM EDT | 50.00 | 0.21 | 0.05 | 0.25 | 0.00 | - | - | 1 | 88.48% |
| CSGP240621P00055000 | 2023-10-30 12:08PM EDT | 55.00 | 1.65 | 0.25 | 0.65 | 0.00 | - | 1 | 6 | 91.80% |
| CSGP240621P00060000 | 2023-10-31 1:46PM EDT | 60.00 | 2.10 | 0.70 | 0.90 | 0.00 | - | 1 | 1 | 88.38% |
| CSGP240621P00065000 | 2024-05-14 9:30AM EDT | 65.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 87 | 53.71% |
| CSGP240621P00070000 | 2024-05-13 10:35AM EDT | 70.00 | 0.07 | 0.05 | 0.50 | 0.00 | - | 1 | 60 | 51.90% |
| CSGP240621P00075000 | 2024-05-13 3:42PM EDT | 75.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 140 | 39.16% |
| CSGP240621P00080000 | 2024-05-17 9:50AM EDT | 80.00 | 0.39 | 0.35 | 0.50 | -0.11 | -22.00% | 2 | 417 | 26.51% |
| CSGP240621P00085000 | 2024-05-17 3:54PM EDT | 85.00 | 1.35 | 1.30 | 1.45 | +0.10 | +8.00% | 8 | 240 | 23.18% |
| CSGP240621P00090000 | 2024-05-17 3:54PM EDT | 90.00 | 3.70 | 3.70 | 4.00 | +0.40 | +12.12% | 631 | 2,838 | 23.02% |
| CSGP240621P00095000 | 2024-05-09 1:35PM EDT | 95.00 | 4.80 | 7.60 | 8.70 | 0.00 | - | 14 | 431 | 33.62% |
| CSGP240621P00100000 | 2024-04-15 3:37PM EDT | 100.00 | 13.59 | 9.00 | 13.80 | 0.00 | - | 3 | 112 | 46.07% |
| CSGP240621P00105000 | 2024-04-03 1:14PM EDT | 105.00 | 12.60 | 12.20 | 15.40 | 0.00 | - | 55 | 45 | 0.00% |
| CSGP240621P00110000 | 2024-03-15 11:21AM EDT | 110.00 | 18.70 | 18.00 | 22.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.