Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250620C00255000 | 2024-02-01 10:54AM EDT | 255.00 | 454.82 | 503.00 | 512.00 | 0.00 | - | 2 | 68 | 105.87% |
| COST250620C00265000 | 2023-12-19 4:34PM EDT | 265.00 | 410.00 | 430.00 | 438.80 | 0.00 | - | - | 2 | 0.00% |
| COST250620C00270000 | 2023-11-15 11:35AM EDT | 270.00 | 346.28 | 393.00 | 400.95 | 0.00 | - | 4 | 68 | 0.00% |
| COST250620C00280000 | 2023-12-19 4:34PM EDT | 280.00 | 410.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| COST250620C00285000 | 2023-12-19 10:35AM EDT | 285.00 | 394.00 | 411.00 | 421.00 | 0.00 | - | - | 2 | 0.00% |
| COST250620C00295000 | 2024-01-25 3:30PM EDT | 295.00 | 398.00 | 453.00 | 462.95 | 0.00 | - | 3 | 9 | 84.45% |
| COST250620C00300000 | 2023-12-19 10:35AM EDT | 300.00 | 394.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COST250620C00310000 | 2023-09-13 12:52PM EDT | 310.00 | 274.16 | 278.00 | 287.00 | 0.00 | - | 6 | 6 | 0.00% |
| COST250620C00330000 | 2024-01-30 10:54AM EDT | 330.00 | 378.93 | 430.00 | 438.55 | 0.00 | - | - | 4 | 84.59% |
| COST250620C00335000 | 2023-12-19 10:45AM EDT | 335.00 | 343.53 | 366.00 | 374.95 | 0.00 | - | - | 1 | 0.00% |
| COST250620C00340000 | 2024-01-30 10:57AM EDT | 340.00 | 370.15 | 421.00 | 429.80 | 0.00 | - | - | 4 | 82.85% |
| COST250620C00345000 | 2024-01-26 4:55PM EDT | 345.00 | 362.00 | 408.00 | 417.00 | 0.00 | - | 1 | 2 | 75.60% |
| COST250620C00350000 | 2024-02-16 1:19PM EDT | 350.00 | 398.00 | 391.00 | 401.00 | 0.00 | - | 1 | 1 | 65.20% |
| COST250620C00360000 | 2024-02-02 2:03PM EDT | 360.00 | 370.00 | 407.00 | 415.00 | 0.00 | - | 1 | 0 | 81.81% |
| COST250620C00375000 | 2024-01-04 11:23AM EDT | 375.00 | 291.90 | 352.00 | 362.00 | 0.00 | - | 1 | 0 | 52.49% |
| COST250620C00385000 | 2023-12-14 11:10AM EDT | 385.00 | 263.15 | 316.05 | 325.00 | 0.00 | - | - | 4 | 0.00% |
| COST250620C00390000 | 2023-08-25 10:49AM EDT | 390.00 | 185.28 | 204.65 | 211.15 | 0.00 | - | 1 | 1 | 0.00% |
| COST250620C00395000 | 2024-01-25 12:36PM EDT | 395.00 | 303.00 | 362.00 | 372.00 | 0.00 | - | 1 | 25 | 67.64% |
| COST250620C00400000 | 2023-12-14 11:10AM EDT | 400.00 | 263.15 | 282.05 | 291.00 | 0.00 | - | 3 | 4 | 0.00% |
| COST250620C00405000 | 2024-01-16 1:12AM EDT | 405.00 | 197.85 | - | - | 0.00 | - | - | - | 0.00% |
| COST250620C00410000 | 2023-12-20 12:47PM EDT | 410.00 | 283.44 | 273.15 | 282.00 | 0.00 | - | 22 | 26 | 0.00% |
| COST250620C00415000 | 2023-12-08 2:30PM EDT | 415.00 | 216.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST250620C00420000 | 2023-11-16 12:21PM EDT | 420.00 | 197.85 | 264.00 | 273.25 | 0.00 | - | - | 0 | 0.00% |
| COST250620C00425000 | 2023-12-26 4:54PM EDT | 425.00 | 265.00 | 284.00 | 293.00 | 0.00 | - | - | 1 | 0.00% |
| COST250620C00430000 | 2023-12-08 2:30PM EDT | 430.00 | 216.06 | 257.10 | 264.90 | 0.00 | - | - | 1 | 0.00% |
| COST250620C00435000 | 2024-01-16 1:12AM EDT | 435.00 | 154.11 | - | - | 0.00 | - | - | - | 0.00% |
| COST250620C00445000 | 2024-01-17 1:04PM EDT | 445.00 | 271.75 | 305.00 | 314.00 | 0.00 | - | 4 | 0 | 53.16% |
| COST250620C00450000 | 2023-10-24 3:20PM EDT | 450.00 | 154.11 | 177.05 | 183.70 | 0.00 | - | 6 | 7 | 0.00% |
| COST250620C00455000 | 2024-01-16 1:12AM EDT | 455.00 | 174.04 | - | - | 0.00 | - | - | - | 0.00% |
| COST250620C00460000 | 2023-12-19 12:22PM EDT | 460.00 | 250.60 | 230.40 | 239.00 | 0.00 | - | 2 | 4 | 0.00% |
| COST250620C00465000 | 2024-04-30 11:03AM EDT | 465.00 | 286.49 | 280.10 | 287.95 | 0.00 | - | 1 | 11 | 48.76% |
| COST250620C00470000 | 2023-11-15 1:05PM EDT | 470.00 | 174.04 | 221.20 | 230.65 | 0.00 | - | 1 | 3 | 0.00% |
| COST250620C00475000 | 2024-01-16 4:06PM EDT | 475.00 | 237.50 | 280.05 | 287.50 | 0.00 | - | 1 | 0 | 50.43% |
| COST250620C00480000 | 2023-12-15 4:58PM EDT | 480.00 | 216.60 | 214.70 | 220.55 | 0.00 | - | 1 | 12 | 0.00% |
| COST250620C00490000 | 2023-12-20 4:36PM EDT | 490.00 | 208.92 | 206.45 | 213.85 | 0.00 | - | 4 | 2 | 0.00% |
| COST250620C00495000 | 2023-12-18 2:43PM EDT | 495.00 | 212.85 | 224.15 | 233.00 | 0.00 | - | - | 4 | 27.30% |
| COST250620C00500000 | 2024-03-08 3:23PM EDT | 500.00 | 262.00 | 243.00 | 252.00 | 0.00 | - | 1 | 4 | 42.54% |
| COST250620C00505000 | 2024-02-20 11:22AM EDT | 505.00 | 262.00 | 267.05 | 275.00 | 0.00 | - | 8 | 12 | 54.10% |
| COST250620C00510000 | 2023-12-18 2:43PM EDT | 510.00 | 212.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| COST250620C00515000 | 2024-04-04 1:56PM EDT | 515.00 | 233.80 | 236.00 | 244.00 | 0.00 | - | 1 | 7 | 43.88% |
| COST250620C00520000 | 2024-03-08 10:47AM EDT | 520.00 | 260.05 | 226.00 | 234.95 | 0.00 | - | 1 | 1 | 41.00% |
| COST250620C00525000 | 2024-02-27 3:14PM EDT | 525.00 | 256.08 | 238.00 | 248.00 | 0.00 | - | 2 | 16 | 49.08% |
| COST250620C00530000 | 2023-12-21 12:25PM EDT | 530.00 | 180.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| COST250620C00535000 | 2024-01-31 1:59PM EDT | 535.00 | 206.49 | 251.05 | 259.00 | 0.00 | - | 100 | 23 | 55.11% |
| COST250620C00540000 | 2024-03-08 1:41PM EDT | 540.00 | 229.25 | 209.00 | 217.90 | 0.00 | - | 1 | 1 | 39.38% |
| COST250620C00545000 | 2024-04-19 3:11PM EDT | 545.00 | 204.20 | 211.00 | 219.00 | 0.00 | - | 1 | 10 | 41.51% |
| COST250620C00550000 | 2023-12-20 1:28PM EDT | 550.00 | 167.62 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| COST250620C00555000 | 2024-04-19 3:02PM EDT | 555.00 | 194.53 | 203.95 | 211.75 | 0.00 | - | 2 | 28 | 41.17% |
| COST250620C00560000 | 2024-04-03 9:53AM EDT | 560.00 | 187.69 | 200.15 | 205.60 | 0.00 | - | 1 | 5 | 39.85% |
| COST250620C00565000 | 2024-04-15 12:00PM EDT | 565.00 | 210.90 | 195.70 | 199.60 | 0.00 | - | 1 | 15 | 38.61% |
| COST250620C00570000 | 2023-12-26 2:51PM EDT | 570.00 | 158.71 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| COST250620C00575000 | 2024-04-09 1:08PM EDT | 575.00 | 185.00 | 187.55 | 195.25 | 0.00 | - | 18 | 82 | 39.50% |
| COST250620C00580000 | 2024-04-04 12:29PM EDT | 580.00 | 182.20 | 183.90 | 188.45 | 0.00 | - | 1 | 4 | 37.93% |
| COST250620C00585000 | 2024-04-26 12:56PM EDT | 585.00 | 191.50 | 180.05 | 186.70 | 0.00 | - | 1 | 43 | 38.51% |
| COST250620C00590000 | 2023-12-22 2:03PM EDT | 590.00 | 142.98 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| COST250620C00600000 | 2024-03-25 9:30AM EDT | 600.00 | 183.45 | 160.90 | 178.20 | 0.00 | - | 1 | 16 | 38.74% |
| COST250620C00605000 | 2024-03-20 3:18PM EDT | 605.00 | 185.85 | 155.55 | 162.35 | 0.00 | - | 1 | 93 | 33.56% |
| COST250620C00610000 | 2023-12-22 2:52PM EDT | 610.00 | 130.77 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 0.00% |
| COST250620C00615000 | 2024-04-09 11:40AM EDT | 615.00 | 150.05 | 156.95 | 164.85 | 0.00 | - | 10 | 31 | 36.94% |
| COST250620C00620000 | 2024-04-26 3:46PM EDT | 620.00 | 164.50 | 153.60 | 160.35 | 0.00 | - | 1 | 5 | 36.31% |
| COST250620C00625000 | 2024-04-10 1:09PM EDT | 625.00 | 152.98 | 149.80 | 156.00 | 0.00 | - | 1 | 95 | 35.74% |
| COST250620C00630000 | 2023-12-18 1:52PM EDT | 630.00 | 117.95 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| COST250620C00635000 | 2024-03-08 1:38PM EDT | 635.00 | 155.00 | 137.45 | 142.25 | 0.00 | - | 31 | 22 | 32.70% |
| COST250620C00640000 | 2024-04-01 10:01AM EDT | 640.00 | 148.10 | 139.10 | 142.65 | 0.00 | - | 1 | 10 | 33.91% |
| COST250620C00645000 | 2024-04-09 11:23AM EDT | 645.00 | 129.03 | 135.30 | 139.25 | 0.00 | - | 6 | 141 | 33.67% |
| COST250620C00650000 | 2023-12-21 4:11PM EDT | 650.00 | 99.71 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| COST250620C00655000 | 2024-04-22 11:56AM EDT | 655.00 | 122.63 | 129.15 | 131.90 | 0.00 | - | 24 | 26 | 32.98% |
| COST250620C00660000 | 2024-04-17 11:13AM EDT | 660.00 | 124.96 | 125.85 | 132.55 | 0.00 | - | 1 | 16 | 34.16% |
| COST250620C00665000 | 2024-04-11 1:48PM EDT | 665.00 | 132.85 | 122.65 | 126.55 | 0.00 | - | 1 | 193 | 32.95% |
| COST250620C00670000 | 2023-12-21 1:07PM EDT | 670.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| COST250620C00675000 | 2024-04-22 11:56AM EDT | 675.00 | 108.77 | 116.70 | 121.00 | 0.00 | - | 40 | 144 | 32.80% |
| COST250620C00680000 | 2024-04-16 10:47AM EDT | 680.00 | 115.25 | 113.55 | 116.95 | 0.00 | - | 1 | 8 | 32.26% |
| COST250620C00685000 | 2024-04-22 11:23AM EDT | 685.00 | 101.50 | 110.50 | 116.55 | 0.00 | - | 21 | 203 | 32.97% |
| COST250620C00690000 | 2023-12-22 11:49AM EDT | 690.00 | 81.05 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| COST250620C00695000 | 2024-04-17 12:55PM EDT | 695.00 | 99.70 | 104.10 | 107.20 | 0.00 | - | 1 | 19 | 31.42% |
| COST250620C00700000 | 2024-04-22 11:45AM EDT | 700.00 | 93.81 | 101.50 | 104.05 | 0.00 | - | 9 | 211 | 31.16% |
| COST250620C00705000 | 2024-04-19 11:12AM EDT | 705.00 | 87.58 | 98.50 | 101.15 | 0.00 | - | 1 | 25 | 30.96% |
| COST250620C00710000 | 2023-12-20 3:44PM EDT | 710.00 | 68.57 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| COST250620C00715000 | 2024-04-25 10:26AM EDT | 715.00 | 90.45 | 92.55 | 95.35 | 0.00 | - | 2 | 49 | 30.53% |
| COST250620C00720000 | 2024-04-15 1:28PM EDT | 720.00 | 92.00 | 90.10 | 91.80 | 0.00 | - | 2 | 20 | 30.08% |
| COST250620C00725000 | 2024-04-22 11:03AM EDT | 725.00 | 79.81 | 87.45 | 92.50 | 0.00 | - | 33 | 195 | 31.03% |
| COST250620C00730000 | 2023-12-19 4:59PM EDT | 730.00 | 65.05 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.39% |
| COST250620C00735000 | 2024-04-11 11:28AM EDT | 735.00 | 86.11 | 82.15 | 86.05 | 0.00 | - | 1 | 46 | 30.28% |
| COST250620C00740000 | 2024-04-15 11:19AM EDT | 740.00 | 88.80 | 79.50 | 82.65 | 0.00 | - | 1 | 25 | 29.83% |
| COST250620C00745000 | 2024-04-17 1:18PM EDT | 745.00 | 73.83 | 76.95 | 80.35 | 0.00 | - | 1 | 34 | 29.73% |
| COST250620C00750000 | 2023-12-22 4:19PM EDT | 750.00 | 53.17 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.78% |
| COST250620C00755000 | 2024-04-24 12:50PM EDT | 755.00 | 71.90 | 72.05 | 73.70 | 0.00 | - | 1 | 17 | 28.83% |
| COST250620C00760000 | 2024-04-25 10:26AM EDT | 760.00 | 67.45 | 69.70 | 73.25 | 0.00 | - | 2 | 22 | 29.29% |
| COST250620C00765000 | 2024-04-15 1:47PM EDT | 765.00 | 68.00 | 67.50 | 68.95 | 0.00 | - | 4 | 22 | 28.49% |
| COST250620C00770000 | 2023-12-19 4:23PM EDT | 770.00 | 46.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| COST250620C00775000 | 2024-04-24 12:53PM EDT | 775.00 | 62.71 | 63.05 | 65.30 | 0.00 | - | 1 | 10 | 28.45% |
| COST250620C00780000 | 2024-04-29 9:51AM EDT | 780.00 | 64.12 | 60.85 | 62.15 | 0.00 | - | 2 | 8 | 27.98% |
| COST250620C00785000 | 2024-04-26 1:01PM EDT | 785.00 | 63.50 | 58.70 | 60.10 | 0.00 | - | 3 | 22 | 27.85% |
| COST250620C00790000 | 2023-12-05 11:58AM EDT | 790.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| COST250620C00795000 | 2024-04-22 3:16PM EDT | 795.00 | 52.50 | 54.40 | 55.95 | 0.00 | - | 1 | 26 | 27.55% |
| COST250620C00800000 | 2024-04-29 2:21PM EDT | 800.00 | 54.80 | 52.50 | 54.05 | 0.00 | - | 15 | 241 | 27.43% |
| COST250620C00805000 | 2024-04-03 9:48AM EDT | 805.00 | 43.05 | 50.25 | 52.10 | 0.00 | - | 1 | 83 | 27.28% |
| COST250620C00810000 | 2023-12-22 2:20PM EDT | 810.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 1.56% |
| COST250620C00815000 | 2024-04-18 11:29AM EDT | 815.00 | 45.55 | 46.80 | 49.45 | 0.00 | - | 5 | 14 | 27.37% |
| COST250620C00820000 | 2024-04-30 12:19PM EDT | 820.00 | 46.00 | 45.05 | 47.80 | 0.00 | - | 1 | 90 | 27.29% |
| COST250620C00825000 | 2024-04-22 11:34AM EDT | 825.00 | 38.85 | 43.45 | 45.00 | 0.00 | - | 26 | 76 | 26.79% |
| COST250620C00830000 | 2023-11-30 10:57AM EDT | 830.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| COST250620C00835000 | 2024-04-12 12:24PM EDT | 835.00 | 43.25 | 40.05 | 45.75 | 0.00 | - | 1 | 242 | 27.96% |
| COST250620C00840000 | 2024-04-17 11:14AM EDT | 840.00 | 37.75 | 38.55 | 43.85 | 0.00 | - | 3 | 116 | 27.75% |
| COST250620C00845000 | 2024-03-22 9:30AM EDT | 845.00 | 46.93 | 33.15 | 35.30 | 0.00 | - | 1 | 158 | 25.14% |
| COST250620C00850000 | 2023-12-20 12:04PM EDT | 850.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 3.13% |
| COST250620C00855000 | 2024-04-23 9:55AM EDT | 855.00 | 32.85 | 34.35 | 35.55 | 0.00 | - | 2 | 62 | 26.06% |
| COST250620C00860000 | 2024-04-01 11:01AM EDT | 860.00 | 34.40 | 33.05 | 34.95 | 0.00 | - | 2 | 26 | 26.25% |
| COST250620C00865000 | 2024-03-27 10:35AM EDT | 865.00 | 35.00 | 34.05 | 36.90 | 0.00 | - | 1 | 209 | 27.37% |
| COST250620C00875000 | 2024-04-08 2:22PM EDT | 875.00 | 26.20 | 28.80 | 30.35 | 0.00 | - | 2 | 3 | 25.69% |
| COST250620C00880000 | 2024-03-22 9:30AM EDT | 880.00 | 34.23 | 24.30 | 26.60 | 0.00 | - | 1 | 1 | 24.60% |
| COST250620C00885000 | 2024-04-09 10:08AM EDT | 885.00 | 23.25 | 26.20 | 27.85 | 0.00 | - | 25 | 40 | 25.47% |
| COST250620C00895000 | 2024-03-25 3:36PM EDT | 895.00 | 28.95 | 24.70 | 27.15 | 0.00 | - | 1 | 9 | 25.91% |
| COST250620C00900000 | 2024-04-26 1:02PM EDT | 900.00 | 25.80 | 23.15 | 25.95 | 0.00 | - | 2 | 42 | 25.78% |
| COST250620C00905000 | 2024-03-25 12:37PM EDT | 905.00 | 25.95 | 22.55 | 25.30 | 0.00 | - | 4 | 205 | 25.86% |
| COST250620C00910000 | 2023-12-20 2:19PM EDT | 910.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 7 | 3.13% |
| COST250620C00915000 | 2024-04-15 10:41AM EDT | 915.00 | 24.89 | 20.10 | 22.90 | 0.00 | - | 1 | 9 | 25.52% |
| COST250620C00920000 | 2024-04-16 11:46AM EDT | 920.00 | 19.55 | 19.30 | 22.15 | 0.00 | - | 2 | 8 | 25.53% |
| COST250620C00925000 | 2024-04-26 10:58AM EDT | 925.00 | 20.99 | 18.45 | 20.35 | 0.00 | - | 1 | 33 | 25.05% |
| COST250620C00930000 | 2023-12-19 2:04PM EDT | 930.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| COST250620C00940000 | 2024-04-11 12:35PM EDT | 940.00 | 18.47 | 16.10 | 18.80 | 0.00 | - | 1 | 29 | 25.28% |
| COST250620C00945000 | 2024-04-29 12:50PM EDT | 945.00 | 16.55 | 15.60 | 19.70 | 0.00 | - | 8 | 49 | 26.01% |
| COST250620C00960000 | 2024-04-02 2:35PM EDT | 960.00 | 12.60 | 13.50 | 14.70 | 0.00 | - | 8 | 16 | 24.43% |
| COST250620C00965000 | 2024-04-29 1:17PM EDT | 965.00 | 13.80 | 12.95 | 14.00 | 0.00 | - | 233 | 137 | 24.35% |
| COST250620C00980000 | 2024-03-07 4:35PM EDT | 980.00 | 32.05 | 9.85 | 12.65 | 0.00 | - | 2 | 2 | 24.42% |
| COST250620C00985000 | 2024-03-21 10:42AM EDT | 985.00 | 17.25 | 9.25 | 11.60 | 0.00 | - | 1 | 3 | 24.08% |
| COST250620C01000000 | 2024-04-30 11:54AM EDT | 1,000.00 | 11.40 | 9.35 | 10.35 | 0.00 | - | 1 | 72 | 24.09% |
| COST250620C01005000 | 2024-04-24 12:08PM EDT | 1,005.00 | 9.30 | 8.90 | 9.90 | 0.00 | - | 102 | 306 | 24.05% |
| COST250620C01020000 | 2024-05-01 9:59AM EDT | 1,020.00 | 8.00 | 7.70 | 8.75 | -0.45 | -5.33% | 1 | 116 | 24.01% |
| COST250620C01040000 | 2024-03-15 3:45PM EDT | 1,040.00 | 9.30 | 7.35 | 8.95 | 0.00 | - | 1 | 12 | 25.09% |
| COST250620C01060000 | 2024-04-09 1:52PM EDT | 1,060.00 | 5.05 | 5.35 | 6.20 | 0.00 | - | 113 | 113 | 23.85% |
| COST250620C01080000 | 2024-04-12 3:44PM EDT | 1,080.00 | 6.00 | 4.35 | 5.30 | 0.00 | - | 1 | 29 | 23.87% |
| COST250620C01100000 | 2024-04-11 12:55PM EDT | 1,100.00 | 4.90 | 3.60 | 4.55 | 0.00 | - | 1 | 28 | 23.92% |
| COST250620C01120000 | 2024-04-19 11:45AM EDT | 1,120.00 | 2.95 | 1.61 | 8.00 | 0.00 | - | 2 | 35 | 27.85% |
| COST250620C01140000 | 2024-04-30 2:41PM EDT | 1,140.00 | 3.00 | 0.17 | 10.00 | 0.00 | - | 2 | 66 | 30.18% |
| COST250620C01160000 | 2024-04-26 2:10PM EDT | 1,160.00 | 2.90 | 0.00 | 6.00 | 0.00 | - | 10 | 324 | 27.66% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST250620P00255000 | 2024-04-24 2:14PM EDT | 255.00 | 0.63 | 0.05 | 3.30 | 0.00 | - | 3 | 172 | 53.67% |
| COST250620P00265000 | 2024-03-13 1:57PM EDT | 265.00 | 3.00 | 0.00 | 9.60 | 0.00 | - | 1 | 24 | 55.66% |
| COST250620P00270000 | 2023-12-22 2:34PM EDT | 270.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 5 | 169 | 12.50% |
| COST250620P00275000 | 2024-03-08 12:14PM EDT | 275.00 | 0.46 | 0.01 | 10.00 | 0.00 | - | 2 | 16 | 54.24% |
| COST250620P00280000 | 2023-12-21 10:30AM EDT | 280.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| COST250620P00285000 | 2024-04-24 3:04PM EDT | 285.00 | 1.00 | 0.01 | 10.00 | 0.00 | - | 1 | 21 | 52.41% |
| COST250620P00290000 | 2023-12-15 10:32AM EDT | 290.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| COST250620P00295000 | 2024-03-28 12:48PM EDT | 295.00 | 0.98 | 0.00 | 9.60 | 0.00 | - | 4 | 150 | 50.22% |
| COST250620P00300000 | 2023-12-22 1:43PM EDT | 300.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| COST250620P00305000 | 2024-04-25 12:19PM EDT | 305.00 | 4.95 | 0.01 | 10.00 | 0.00 | - | 2 | 41 | 57.19% |
| COST250620P00310000 | 2023-12-22 12:15PM EDT | 310.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 21 | 144 | 12.50% |
| COST250620P00315000 | 2024-04-25 12:19PM EDT | 315.00 | 5.05 | 0.00 | 9.60 | 0.00 | - | 2 | 7 | 54.76% |
| COST250620P00320000 | 2023-12-11 1:44PM EDT | 320.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| COST250620P00325000 | 2024-04-24 2:04PM EDT | 325.00 | 1.54 | 0.00 | 9.60 | 0.00 | - | 2 | 35 | 52.95% |
| COST250620P00330000 | 2024-04-24 2:07PM EDT | 330.00 | 1.60 | 0.01 | 10.00 | 0.00 | - | 1 | 0 | 52.60% |
| COST250620P00335000 | 2024-04-25 3:48PM EDT | 335.00 | 1.19 | 0.01 | 10.00 | 0.00 | - | 5 | 16 | 51.73% |
| COST250620P00340000 | 2023-12-05 3:12PM EDT | 340.00 | 3.50 | 0.71 | 10.00 | 0.00 | - | 2 | 35 | 50.87% |
| COST250620P00345000 | 2024-01-04 10:53AM EDT | 345.00 | 4.00 | 0.72 | 10.00 | 0.00 | - | 2 | 58 | 50.02% |
| COST250620P00350000 | 2024-04-30 12:07PM EDT | 350.00 | 1.70 | 1.30 | 2.00 | 0.00 | - | 8 | 29 | 35.33% |
| COST250620P00355000 | 2024-01-23 3:04PM EDT | 355.00 | 2.00 | 1.00 | 10.00 | 0.00 | - | 1 | 43 | 48.36% |
| COST250620P00360000 | 2024-03-21 9:58AM EDT | 360.00 | 1.61 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 47.07% |
| COST250620P00365000 | 2024-01-16 1:12AM EDT | 365.00 | 7.55 | - | - | 0.00 | - | - | - | 0.00% |
| COST250620P00370000 | 2023-11-27 11:30AM EDT | 370.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| COST250620P00375000 | 2024-01-26 2:42PM EDT | 375.00 | 3.17 | 1.46 | 4.55 | 0.00 | - | 1 | 13 | 37.68% |
| COST250620P00380000 | 2023-11-07 2:14PM EDT | 380.00 | 7.55 | 1.16 | 7.85 | 0.00 | - | 15 | 5 | 41.82% |
| COST250620P00385000 | 2024-03-22 2:44PM EDT | 385.00 | 2.14 | 0.00 | 9.60 | 0.00 | - | 5 | 48 | 43.20% |
| COST250620P00390000 | 2024-02-01 4:56PM EDT | 390.00 | 3.51 | 0.80 | 10.00 | 0.00 | - | 5 | 10 | 42.91% |
| COST250620P00395000 | 2024-04-03 11:40AM EDT | 395.00 | 3.11 | 1.18 | 10.00 | 0.00 | - | 3 | 21 | 42.17% |
| COST250620P00400000 | 2023-12-22 11:15AM EDT | 400.00 | 5.10 | 1.00 | 10.00 | 0.00 | - | 2 | 60 | 41.44% |
| COST250620P00405000 | 2024-02-27 12:44PM EDT | 405.00 | 3.40 | 0.41 | 5.85 | 0.00 | - | 9 | 20 | 35.73% |
| COST250620P00410000 | 2023-12-14 10:54AM EDT | 410.00 | 6.60 | 2.53 | 9.45 | 0.00 | - | 8 | 22 | 39.42% |
| COST250620P00415000 | 2024-02-07 12:46PM EDT | 415.00 | 3.80 | 0.01 | 10.00 | 0.00 | - | 2 | 5 | 39.30% |
| COST250620P00420000 | 2024-02-21 11:50AM EDT | 420.00 | 4.20 | 0.00 | 5.30 | 0.00 | - | 1 | 2 | 33.08% |
| COST250620P00425000 | 2024-04-25 11:07AM EDT | 425.00 | 2.16 | 0.50 | 10.00 | 0.00 | - | 2 | 9 | 37.91% |
| COST250620P00430000 | 2024-02-21 1:22PM EDT | 430.00 | 4.21 | 0.01 | 10.00 | 0.00 | - | 4 | 2 | 37.23% |
| COST250620P00435000 | 2024-03-22 2:43PM EDT | 435.00 | 3.15 | 2.70 | 6.40 | 0.00 | - | 2 | 39 | 32.65% |
| COST250620P00440000 | 2024-01-29 3:45PM EDT | 440.00 | 5.95 | 3.20 | 6.65 | 0.00 | - | 3 | 1 | 32.33% |
| COST250620P00445000 | 2024-04-12 1:27PM EDT | 445.00 | 4.50 | 0.35 | 10.00 | 0.00 | - | 1 | 31 | 35.22% |
| COST250620P00450000 | 2024-04-30 12:30PM EDT | 450.00 | 4.00 | 0.01 | 10.00 | 0.00 | - | 1 | 11 | 34.57% |
| COST250620P00455000 | 2024-04-04 2:42PM EDT | 455.00 | 5.25 | 0.01 | 10.00 | 0.00 | - | 2 | 304 | 33.92% |
| COST250620P00460000 | 2024-02-21 1:21PM EDT | 460.00 | 6.25 | 0.01 | 10.00 | 0.00 | - | 2 | 11 | 33.28% |
| COST250620P00465000 | 2024-02-21 1:22PM EDT | 465.00 | 6.55 | 0.01 | 10.00 | 0.00 | - | 2 | 34 | 32.64% |
| COST250620P00470000 | 2024-04-23 2:51PM EDT | 470.00 | 5.70 | 1.09 | 5.75 | 0.00 | - | 2 | 3 | 27.75% |
| COST250620P00475000 | 2024-02-13 4:53PM EDT | 475.00 | 8.20 | 5.45 | 10.80 | 0.00 | - | 2 | 7 | 32.08% |
| COST250620P00480000 | 2024-04-09 11:38AM EDT | 480.00 | 5.95 | 1.10 | 6.55 | 0.00 | - | 2 | 152 | 27.50% |
| COST250620P00485000 | 2023-12-28 12:39PM EDT | 485.00 | 11.81 | 8.75 | 11.55 | 0.00 | - | - | 81 | 31.43% |
| COST250620P00490000 | 2024-04-29 1:02PM EDT | 490.00 | 6.55 | 5.40 | 7.00 | 0.00 | - | 8 | 12 | 26.82% |
| COST250620P00495000 | 2024-04-29 10:37AM EDT | 495.00 | 6.55 | 6.65 | 7.35 | 0.00 | - | 1 | 52 | 26.59% |
| COST250620P00500000 | 2024-04-16 12:12PM EDT | 500.00 | 7.60 | 7.05 | 7.65 | 0.00 | - | 12 | 158 | 26.31% |
| COST250620P00505000 | 2024-04-24 1:59PM EDT | 505.00 | 7.65 | 7.45 | 9.60 | 0.00 | - | 3 | 108 | 27.42% |
| COST250620P00510000 | 2023-12-22 11:50AM EDT | 510.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 6.25% |
| COST250620P00515000 | 2024-04-15 12:29PM EDT | 515.00 | 7.90 | 8.30 | 8.95 | 0.00 | - | 2 | 79 | 25.72% |
| COST250620P00520000 | 2024-04-11 12:56PM EDT | 520.00 | 8.20 | 8.70 | 9.30 | 0.00 | - | 1 | 162 | 25.43% |
| COST250620P00525000 | 2024-04-03 12:20PM EDT | 525.00 | 10.75 | 9.10 | 9.80 | 0.00 | - | 1 | 111 | 25.25% |
| COST250620P00530000 | 2023-12-26 11:53AM EDT | 530.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 6.25% |
| COST250620P00535000 | 2024-03-14 12:39PM EDT | 535.00 | 10.10 | 9.40 | 10.50 | 0.00 | - | 1 | 77 | 24.62% |
| COST250620P00540000 | 2024-03-12 3:32PM EDT | 540.00 | 10.00 | 9.35 | 10.50 | 0.00 | - | 20 | 22 | 24.05% |
| COST250620P00545000 | 2024-04-22 10:52AM EDT | 545.00 | 12.40 | 8.85 | 12.55 | 0.00 | - | 10 | 82 | 24.87% |
| COST250620P00550000 | 2023-12-22 11:56AM EDT | 550.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 6.25% |
| COST250620P00555000 | 2024-04-30 3:30PM EDT | 555.00 | 12.20 | 12.15 | 13.10 | 0.00 | - | 2 | 159 | 24.04% |
| COST250620P00560000 | 2024-04-23 10:33AM EDT | 560.00 | 13.00 | 12.95 | 13.55 | 0.00 | - | 10 | 35 | 23.73% |
| COST250620P00565000 | 2024-04-22 10:58AM EDT | 565.00 | 15.56 | 13.65 | 14.35 | 0.00 | - | 13 | 51 | 23.62% |
| COST250620P00570000 | 2023-12-22 1:12PM EDT | 570.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 2 | 335 | 3.13% |
| COST250620P00575000 | 2024-04-24 12:50PM EDT | 575.00 | 15.50 | 14.95 | 15.70 | 0.00 | - | 36 | 211 | 23.19% |
| COST250620P00580000 | 2024-03-21 12:28PM EDT | 580.00 | 12.50 | 17.20 | 19.55 | 0.00 | - | 4 | 182 | 24.63% |
| COST250620P00585000 | 2024-04-22 11:14AM EDT | 585.00 | 18.91 | 16.20 | 17.35 | 0.00 | - | 14 | 134 | 22.87% |
| COST250620P00590000 | 2023-12-22 1:12PM EDT | 590.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 3.13% |
| COST250620P00595000 | 2024-04-22 11:59AM EDT | 595.00 | 20.27 | 17.40 | 19.05 | 0.00 | - | 4 | 278 | 22.51% |
| COST250620P00600000 | 2024-04-29 10:45AM EDT | 600.00 | 18.55 | 18.90 | 20.00 | 0.00 | - | 23 | 337 | 22.35% |
| COST250620P00605000 | 2024-04-29 9:57AM EDT | 605.00 | 19.72 | 20.10 | 21.00 | 0.00 | - | 1 | 117 | 22.19% |
| COST250620P00610000 | 2023-12-26 11:33AM EDT | 610.00 | 33.28 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 3.13% |
| COST250620P00615000 | 2024-04-29 12:46PM EDT | 615.00 | 21.40 | 21.90 | 23.00 | 0.00 | - | 300 | 322 | 21.84% |
| COST250620P00620000 | 2024-04-03 10:00AM EDT | 620.00 | 25.70 | 22.35 | 24.25 | 0.00 | - | 3 | 153 | 21.74% |
| COST250620P00625000 | 2024-04-25 11:52AM EDT | 625.00 | 24.73 | 20.05 | 25.30 | 0.00 | - | 6 | 216 | 21.54% |
| COST250620P00630000 | 2023-12-22 1:03PM EDT | 630.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| COST250620P00635000 | 2024-04-23 11:23AM EDT | 635.00 | 26.05 | 25.05 | 27.80 | 0.00 | - | 9 | 41 | 21.25% |
| COST250620P00640000 | 2024-03-08 4:55PM EDT | 640.00 | 28.60 | 28.55 | 29.85 | 0.00 | - | 2 | 167 | 21.40% |
| COST250620P00645000 | 2024-04-10 12:35PM EDT | 645.00 | 28.00 | 28.15 | 30.15 | 0.00 | - | 1 | 149 | 20.83% |
| COST250620P00650000 | 2023-12-22 12:21PM EDT | 650.00 | 47.75 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 1.56% |
| COST250620P00655000 | 2024-03-25 3:36PM EDT | 655.00 | 28.95 | 27.60 | 33.45 | 0.00 | - | 1 | 12 | 20.70% |
| COST250620P00660000 | 2024-04-18 2:25PM EDT | 660.00 | 35.74 | 33.20 | 34.35 | 0.00 | - | 1 | 14 | 20.33% |
| COST250620P00665000 | 2024-03-08 4:09PM EDT | 665.00 | 34.70 | 35.45 | 37.35 | 0.00 | - | 3 | 133 | 20.71% |
| COST250620P00670000 | 2023-12-22 11:55AM EDT | 670.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 1.56% |
| COST250620P00675000 | 2024-04-15 1:19PM EDT | 675.00 | 36.50 | 34.50 | 39.00 | 0.00 | - | 4 | 12 | 19.82% |
| COST250620P00680000 | 2024-04-26 12:42PM EDT | 680.00 | 36.30 | 39.35 | 40.75 | 0.00 | - | 1 | 14 | 19.68% |
| COST250620P00685000 | 2024-04-16 12:43PM EDT | 685.00 | 42.37 | 39.90 | 42.40 | 0.00 | - | 1 | 11 | 19.49% |
| COST250620P00690000 | 2023-12-18 12:23PM EDT | 690.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| COST250620P00695000 | 2024-03-06 4:48PM EDT | 695.00 | 37.75 | 45.65 | 51.00 | 0.00 | - | 1 | 7 | 20.85% |
| COST250620P00700000 | 2024-04-30 12:20PM EDT | 700.00 | 46.00 | 46.40 | 47.80 | 0.00 | - | 2 | 73 | 18.95% |
| COST250620P00705000 | 2024-04-10 3:53PM EDT | 705.00 | 48.00 | 48.25 | 49.85 | 0.00 | - | 1 | 10 | 18.82% |
| COST250620P00710000 | 2023-12-19 4:25PM EDT | 710.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.39% |
| COST250620P00715000 | 2024-04-22 3:16PM EDT | 715.00 | 53.46 | 52.45 | 54.20 | 0.00 | - | 1 | 7 | 18.56% |
| COST250620P00720000 | 2024-04-26 1:54PM EDT | 720.00 | 50.39 | 53.80 | 56.35 | 0.00 | - | 15 | 32 | 18.39% |
| COST250620P00725000 | 2024-04-01 3:20PM EDT | 725.00 | 54.50 | 56.25 | 58.40 | 0.00 | - | 2 | 24 | 18.17% |
| COST250620P00730000 | 2023-12-12 2:00PM EDT | 730.00 | 107.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST250620P00735000 | 2024-04-19 10:04AM EDT | 735.00 | 65.87 | 61.30 | 63.05 | 0.00 | - | 10 | 25 | 17.84% |
| COST250620P00740000 | 2024-04-22 2:43PM EDT | 740.00 | 65.20 | 62.55 | 65.40 | 0.00 | - | 3 | 13 | 17.65% |
| COST250620P00745000 | 2024-04-11 1:49PM EDT | 745.00 | 60.10 | 64.10 | 68.05 | 0.00 | - | 1 | 10 | 17.53% |
| COST250620P00755000 | 2024-04-15 11:10AM EDT | 755.00 | 65.00 | 70.40 | 73.05 | 0.00 | - | 1 | 10 | 17.12% |
| COST250620P00760000 | 2024-03-28 9:30AM EDT | 760.00 | 66.00 | 65.70 | 71.85 | 0.00 | - | 9 | 10 | 15.65% |
| COST250620P00765000 | 2024-03-04 1:01PM EDT | 765.00 | 61.27 | 80.85 | 85.70 | 0.00 | - | 1 | 7 | 19.18% |
| COST250620P00775000 | 2024-04-15 1:56PM EDT | 775.00 | 82.90 | 81.75 | 84.20 | 0.00 | - | 151 | 102 | 16.39% |
| COST250620P00785000 | 2024-04-15 11:06AM EDT | 785.00 | 80.30 | 86.45 | 90.25 | 0.00 | - | 1 | 2 | 16.03% |
| COST250620P00795000 | 2024-03-14 12:02PM EDT | 795.00 | 87.15 | 86.00 | 91.70 | 0.00 | - | 2 | 1 | 13.80% |
| COST250620P00805000 | 2024-01-16 1:12AM EDT | 805.00 | 264.07 | - | - | 0.00 | - | - | - | 0.00% |
| COST250620P00820000 | 2023-09-26 10:04AM EDT | 820.00 | 264.07 | 268.05 | 276.55 | 0.00 | - | - | 0 | 68.25% |
| COST250620P00825000 | 2024-01-16 1:12AM EDT | 825.00 | 283.07 | - | - | 0.00 | - | - | - | 0.00% |
| COST250620P00835000 | 2024-01-12 3:22PM EDT | 835.00 | 154.55 | 118.25 | 122.40 | 0.00 | - | - | 0 | 12.72% |
| COST250620P00840000 | 2024-01-12 11:19AM EDT | 840.00 | 162.50 | 121.00 | 126.70 | 0.00 | - | - | 0 | 12.66% |
| COST250620P00845000 | 2024-01-16 1:12AM EDT | 845.00 | 311.38 | - | - | 0.00 | - | - | - | 0.00% |
| COST250620P00860000 | 2024-03-21 1:43PM EDT | 860.00 | 120.10 | 149.80 | 154.95 | 0.00 | - | - | 1 | 18.20% |
| COST250620P00885000 | 2024-03-18 12:25PM EDT | 885.00 | 155.32 | 166.10 | 174.00 | 0.00 | - | 1 | 0 | 16.85% |
| COST250620P00900000 | 2024-03-20 2:45PM EDT | 900.00 | 162.99 | 186.00 | 196.00 | 0.00 | - | 9 | 0 | 21.40% |
| COST250620P00940000 | 2024-03-22 10:29AM EDT | 940.00 | 199.45 | 226.00 | 236.00 | 0.00 | - | 2 | 0 | 23.90% |
| COST250620P01140000 | 2024-03-22 10:29AM EDT | 1,140.00 | 399.35 | 425.00 | 435.00 | 0.00 | - | 2 | 0 | 33.44% |
© 2024 Yahoo. All rights reserved.