CoStar Group, Inc. (CSGP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP250117C00035000 | 2024-02-22 10:44AM EDT | 35.00 | 53.10 | 60.10 | 65.00 | 0.00 | - | 1 | 1 | 168.03% |
| CSGP250117C00050000 | 2023-11-15 1:21PM EDT | 50.00 | 36.98 | 38.50 | 43.50 | 0.00 | - | 1 | 1 | 72.39% |
| CSGP250117C00055000 | 2023-09-15 3:54PM EDT | 55.00 | 29.30 | 28.70 | 33.20 | 0.00 | - | - | 1 | 38.92% |
| CSGP250117C00060000 | 2024-01-25 12:24PM EDT | 60.00 | 29.20 | 27.80 | 30.60 | 0.00 | - | 1 | 0 | 51.94% |
| CSGP250117C00065000 | 2024-02-13 10:34AM EDT | 65.00 | 21.85 | 26.70 | 27.60 | 0.00 | - | 1 | 3 | 52.73% |
| CSGP250117C00070000 | 2024-04-24 9:44AM EDT | 70.00 | 25.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CSGP250117C00075000 | 2024-04-24 9:44AM EDT | 75.00 | 21.26 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| CSGP250117C00080000 | 2024-05-02 10:44AM EDT | 80.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 24 | 27 | 0.00% |
| CSGP250117C00085000 | 2024-05-07 2:30PM EDT | 85.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| CSGP250117C00090000 | 2024-05-15 3:54PM EDT | 90.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 24 | 97 | 0.78% |
| CSGP250117C00095000 | 2024-05-02 1:57PM EDT | 95.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 116 | 3.13% |
| CSGP250117C00100000 | 2024-05-17 3:47PM EDT | 100.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 1 | 671 | 3.13% |
| CSGP250117C00105000 | 2024-05-15 9:54AM EDT | 105.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 33 | 207 | 6.25% |
| CSGP250117C00110000 | 2024-05-16 11:22AM EDT | 110.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 6.25% |
| CSGP250117C00115000 | 2024-05-14 10:10AM EDT | 115.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 25 | 51 | 6.25% |
| CSGP250117C00120000 | 2024-05-08 10:02AM EDT | 120.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| CSGP250117C00125000 | 2024-04-29 9:49AM EDT | 125.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| CSGP250117C00130000 | 2024-04-09 3:29PM EDT | 130.00 | 2.25 | 0.80 | 1.15 | 0.00 | - | 2 | 7 | 35.05% |
| CSGP250117C00140000 | 2024-05-16 12:38PM EDT | 140.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP250117P00035000 | 2024-03-20 10:13AM EDT | 35.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 50 | 50 | 57.72% |
| CSGP250117P00045000 | 2024-04-24 11:43AM EDT | 45.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| CSGP250117P00050000 | 2024-04-23 1:40PM EDT | 50.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CSGP250117P00055000 | 2024-04-23 1:43PM EDT | 55.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CSGP250117P00060000 | 2024-04-23 10:17AM EDT | 60.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| CSGP250117P00065000 | 2024-04-25 1:41PM EDT | 65.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| CSGP250117P00070000 | 2024-05-14 10:03AM EDT | 70.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CSGP250117P00075000 | 2024-05-07 10:01AM EDT | 75.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 16 | 73 | 3.13% |
| CSGP250117P00080000 | 2024-05-07 10:02AM EDT | 80.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| CSGP250117P00085000 | 2024-05-07 10:02AM EDT | 85.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 12 | 72 | 0.78% |
| CSGP250117P00090000 | 2024-05-17 10:34AM EDT | 90.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSGP250117P00095000 | 2024-05-16 1:15PM EDT | 95.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| CSGP250117P00100000 | 2024-05-16 1:00PM EDT | 100.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 304 | 0.00% |
| CSGP250117P00105000 | 2024-04-03 10:55AM EDT | 105.00 | 15.60 | 15.60 | 17.40 | 0.00 | - | 8 | 8 | 0.00% |
| CSGP250117P00110000 | 2024-03-15 11:01AM EDT | 110.00 | 19.80 | 20.30 | 21.80 | 0.00 | - | - | 11 | 0.00% |
| CSGP250117P00115000 | 2024-04-26 2:14PM EDT | 115.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| CSGP250117P00120000 | 2024-04-08 12:45PM EDT | 120.00 | 26.30 | 27.50 | 31.50 | 0.00 | - | 6 | 8 | 0.00% |
| CSGP250117P00125000 | 2024-04-18 3:51PM EDT | 125.00 | 39.50 | 36.30 | 39.50 | 0.00 | - | 1 | 0 | 38.06% |
© 2024 Yahoo. All rights reserved.