Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:940.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240607C00940000 | 2024-06-03 12:05PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 25.00% |
| COST240614C00940000 | 2024-06-03 2:20PM EDT | 2024-06-14 | 0.37 | 0.00 | 0.00 | 0.00 | - | 8 | 44 | 12.50% |
| COST240621C00940000 | 2024-06-03 9:53AM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 12.50% |
| COST240628C00940000 | 2024-05-31 11:14AM EDT | 2024-06-28 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| COST240705C00940000 | 2024-05-30 1:58PM EDT | 2024-07-05 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| COST240719C00940000 | 2024-05-31 1:32PM EDT | 2024-07-19 | 0.93 | 0.00 | 0.00 | 0.00 | - | 6 | 252 | 6.25% |
| COST240920C00940000 | 2024-05-30 3:50PM EDT | 2024-09-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 64 | 90 | 6.25% |
| COST241018C00940000 | 2024-05-29 1:30PM EDT | 2024-10-18 | 11.36 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 6.25% |
| COST241220C00940000 | 2024-06-03 3:27PM EDT | 2024-12-20 | 17.50 | 0.00 | 0.00 | 0.00 | - | 58 | 93 | 3.13% |
| COST250117C00940000 | 2024-06-03 2:09PM EDT | 2025-01-17 | 20.15 | 0.00 | 0.00 | 0.00 | - | 21 | 90 | 3.13% |
| COST250321C00940000 | 2024-05-15 11:53AM EDT | 2025-03-21 | 24.35 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 3.13% |
| COST250620C00940000 | 2024-06-03 12:12PM EDT | 2025-06-20 | 44.00 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 3.13% |
| COST260116C00940000 | 2024-05-23 12:12PM EDT | 2026-01-16 | 69.24 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 1.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240621P00940000 | 2024-05-02 12:42PM EDT | 2024-06-21 | 212.52 | 125.00 | 134.00 | 0.00 | - | - | 0 | 50.84% |
| COST240719P00940000 | 2024-04-25 3:51PM EDT | 2024-07-19 | 218.47 | 125.55 | 135.00 | 0.00 | - | 1 | 0 | 40.12% |
| COST240920P00940000 | 2024-03-06 12:22PM EDT | 2024-09-20 | 169.00 | 221.90 | 229.30 | 0.00 | - | 5 | 0 | 82.05% |
| COST250620P00940000 | 2024-03-22 10:29AM EDT | 2025-06-20 | 199.45 | 226.00 | 236.00 | 0.00 | - | 2 | 0 | 46.98% |
© 2024 Yahoo. All rights reserved.