CoStar Group, Inc. (CSGP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP240719C00045000 | 2024-05-17 2:46PM EDT | 45.00 | 43.00 | 41.50 | 42.50 | 0.00 | - | 10 | 0 | 105.47% |
| CSGP240719C00070000 | 2024-04-19 12:01PM EDT | 70.00 | 16.50 | 16.60 | 20.40 | 0.00 | - | 2 | 3 | 61.98% |
| CSGP240719C00075000 | 2024-01-16 1:08PM EDT | 75.00 | 12.05 | 12.40 | 12.70 | 0.00 | - | 31 | 32 | 40.28% |
| CSGP240719C00080000 | 2024-02-29 11:19AM EDT | 80.00 | 10.82 | 18.40 | 19.00 | 0.00 | - | 4 | 66 | 114.53% |
| CSGP240719C00085000 | 2024-05-17 9:30AM EDT | 85.00 | 6.00 | 4.30 | 4.60 | 0.00 | - | 10 | 37 | 28.30% |
| CSGP240719C00090000 | 2024-05-17 3:16PM EDT | 90.00 | 2.80 | 1.30 | 2.20 | 0.00 | - | 21 | 332 | 26.37% |
| CSGP240719C00095000 | 2024-05-17 3:30PM EDT | 95.00 | 1.20 | 0.80 | 0.90 | 0.00 | - | 16 | 719 | 25.51% |
| CSGP240719C00100000 | 2024-05-09 3:09PM EDT | 100.00 | 1.35 | 0.10 | 0.40 | 0.00 | - | 36 | 249 | 26.56% |
| CSGP240719C00105000 | 2024-05-09 3:20PM EDT | 105.00 | 0.59 | 0.05 | 0.30 | 0.00 | - | 10 | 91 | 30.71% |
| CSGP240719C00110000 | 2024-05-09 3:20PM EDT | 110.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 10 | 42 | 34.91% |
| CSGP240719C00115000 | 2024-05-02 12:45PM EDT | 115.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 21 | 27 | 39.80% |
| CSGP240719C00120000 | 2024-03-27 11:48AM EDT | 120.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP240719P00045000 | 2024-04-23 1:16PM EDT | 45.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 3 | 75.98% |
| CSGP240719P00065000 | 2024-04-22 2:04PM EDT | 65.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 2 | 14 | 43.02% |
| CSGP240719P00070000 | 2024-04-23 1:16PM EDT | 70.00 | 0.75 | 0.10 | 0.35 | 0.00 | - | 3 | 18 | 34.82% |
| CSGP240719P00075000 | 2024-05-17 2:20PM EDT | 75.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 131 | 27.25% |
| CSGP240719P00080000 | 2024-05-16 10:57AM EDT | 80.00 | 0.67 | 0.90 | 1.10 | 0.00 | - | 1 | 158 | 24.59% |
| CSGP240719P00085000 | 2024-05-17 3:15PM EDT | 85.00 | 2.05 | 2.45 | 2.60 | 0.00 | - | 1 | 1,050 | 22.80% |
| CSGP240719P00090000 | 2024-05-17 3:54PM EDT | 90.00 | 4.40 | 5.10 | 6.00 | 0.00 | - | 7 | 272 | 26.67% |
| CSGP240719P00095000 | 2024-05-16 3:36PM EDT | 95.00 | 7.55 | 9.00 | 9.30 | 0.00 | - | 2 | 41 | 21.46% |
| CSGP240719P00100000 | 2024-04-08 11:52AM EDT | 100.00 | 8.70 | 9.80 | 10.20 | 0.00 | - | 34 | 79 | 0.00% |
| CSGP240719P00105000 | 2024-03-18 11:31AM EDT | 105.00 | 10.00 | 19.10 | 21.40 | 0.00 | - | 27 | 86 | 58.74% |
© 2024 Yahoo. All rights reserved.