CoStar Group, Inc. (CSGP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 37.40 | 41.40 | 0.00 | - | 5 | 5 | 110.55% |
| CSGP240517C00085000 | 2024-04-19 3:56PM EDT | 85.00 | 3.54 | 3.30 | 3.60 | -0.16 | -4.32% | 196 | 28 | 42.36% |
| CSGP240517C00090000 | 2024-04-19 2:51PM EDT | 90.00 | 1.70 | 1.55 | 1.70 | -0.05 | -2.86% | 77 | 463 | 40.75% |
| CSGP240517C00095000 | 2024-04-19 3:23PM EDT | 95.00 | 0.70 | 0.60 | 0.75 | -0.05 | -6.67% | 15 | 1,968 | 40.85% |
| CSGP240517C00100000 | 2024-04-17 10:48AM EDT | 100.00 | 0.55 | 0.25 | 0.35 | 0.00 | - | 5 | 249 | 42.48% |
| CSGP240517C00105000 | 2024-04-11 2:06PM EDT | 105.00 | 0.85 | 0.05 | 0.50 | 0.00 | - | 11 | 268 | 55.66% |
| CSGP240517C00110000 | 2024-04-10 9:40AM EDT | 110.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 5 | 199 | 55.57% |
| CSGP240517C00115000 | 2024-03-26 12:11PM EDT | 115.00 | 0.48 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 62.79% |
| CSGP240517C00120000 | 2024-03-18 10:43AM EDT | 120.00 | 0.70 | 0.00 | 0.95 | 0.00 | - | 2 | 6 | 78.52% |
| CSGP240517C00125000 | 2024-03-18 10:34AM EDT | 125.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 6 | 2 | 75.78% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP240517P00065000 | 2024-04-10 2:22PM EDT | 65.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | - | 25 | 54.79% |
| CSGP240517P00070000 | 2024-04-19 11:13AM EDT | 70.00 | 0.35 | 0.30 | 0.45 | +0.01 | +2.94% | 25 | 26 | 50.15% |
| CSGP240517P00075000 | 2024-04-18 3:13PM EDT | 75.00 | 0.76 | 0.75 | 0.90 | 0.00 | - | 1 | 75 | 44.41% |
| CSGP240517P00080000 | 2024-04-19 3:15PM EDT | 80.00 | 1.85 | 1.80 | 1.95 | 0.00 | - | 45 | 262 | 40.77% |
| CSGP240517P00085000 | 2024-04-19 3:56PM EDT | 85.00 | 3.95 | 3.80 | 4.10 | +0.05 | +1.28% | 48 | 280 | 39.80% |
| CSGP240517P00090000 | 2024-04-19 2:37PM EDT | 90.00 | 7.04 | 7.00 | 8.50 | +0.04 | +0.57% | 2 | 340 | 53.32% |
| CSGP240517P00095000 | 2024-04-19 3:23PM EDT | 95.00 | 11.00 | 11.10 | 12.60 | -0.10 | -0.90% | 8 | 686 | 57.57% |
| CSGP240517P00100000 | 2024-04-16 12:34PM EDT | 100.00 | 13.80 | 15.00 | 17.70 | 0.00 | - | 2 | 97 | 71.78% |
| CSGP240517P00105000 | 2024-03-20 2:32PM EDT | 105.00 | 10.70 | 18.80 | 22.60 | 0.00 | - | 1 | 67 | 81.69% |
| CSGP240517P00110000 | 2024-03-18 11:23AM EDT | 110.00 | 13.20 | 22.00 | 26.10 | 0.00 | - | 2 | 0 | 59.77% |
© 2024 Yahoo. All rights reserved.