Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:545.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00545000 | 2024-01-19 2:20PM EDT | 2024-05-17 | 157.65 | 181.25 | 190.80 | 0.00 | - | 1 | 1 | 0.00% |
| COST240621C00545000 | 2024-05-10 3:36PM EDT | 2024-06-21 | 244.23 | 241.20 | 249.20 | +67.23 | +37.98% | 3 | 326 | 65.72% |
| COST240719C00545000 | 2024-04-19 2:00PM EDT | 2024-07-19 | 170.73 | 243.70 | 250.55 | 0.00 | - | 1 | 10 | 56.63% |
| COST240920C00545000 | 2024-03-15 2:08PM EDT | 2024-09-20 | 199.42 | 195.50 | 203.35 | 0.00 | - | 1 | 6 | 0.00% |
| COST241220C00545000 | 2024-02-26 2:10PM EDT | 2024-12-20 | 225.79 | 205.45 | 211.40 | 0.00 | - | 1 | 2 | 0.00% |
| COST250117C00545000 | 2024-04-11 1:48PM EDT | 2025-01-17 | 211.45 | 259.15 | 267.85 | 0.00 | - | 1 | 349 | 48.53% |
| COST250620C00545000 | 2024-04-19 3:11PM EDT | 2025-06-20 | 204.20 | 273.00 | 282.00 | 0.00 | - | 1 | 10 | 45.67% |
| COST260116C00545000 | 2024-03-08 4:18PM EDT | 2026-01-16 | 240.68 | 223.45 | 229.95 | 0.00 | - | 4 | 11 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00545000 | 2024-04-22 1:26PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.51 | 0.00 | - | 1 | 5 | 109.77% |
| COST240621P00545000 | 2024-05-03 1:15PM EDT | 2024-06-21 | 0.38 | 0.00 | 1.82 | 0.00 | - | 1 | 371 | 53.25% |
| COST240719P00545000 | 2024-05-03 3:12PM EDT | 2024-07-19 | 0.55 | 0.12 | 2.28 | 0.00 | - | 2 | 27 | 48.24% |
| COST240920P00545000 | 2024-05-01 2:52PM EDT | 2024-09-20 | 1.95 | 0.63 | 0.93 | 0.00 | - | 6 | 44 | 30.03% |
| COST241220P00545000 | 2024-05-09 9:42AM EDT | 2024-12-20 | 3.28 | 2.58 | 2.86 | 0.00 | - | 5 | 60 | 28.18% |
| COST250117P00545000 | 2024-05-10 1:37PM EDT | 2025-01-17 | 3.34 | 3.10 | 3.30 | -1.16 | -25.78% | 11 | 355 | 27.35% |
| COST250321P00545000 | 2024-03-08 2:48PM EDT | 2025-03-21 | 8.75 | 8.75 | 9.75 | 0.00 | - | 2 | 2 | 31.74% |
| COST250620P00545000 | 2024-04-22 10:52AM EDT | 2025-06-20 | 12.40 | 6.90 | 10.15 | 0.00 | - | 10 | 82 | 28.27% |
| COST260116P00545000 | 2024-05-07 2:58PM EDT | 2026-01-16 | 13.95 | 9.25 | 16.30 | 0.00 | - | 22 | 51 | 26.50% |
© 2024 Yahoo. All rights reserved.