Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:565.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00565000 | 2024-04-29 10:24AM EDT | 2024-05-17 | 162.28 | 218.40 | 226.35 | 0.00 | - | 1 | 12 | 90.04% |
| COST240621C00565000 | 2024-04-22 3:37PM EDT | 2024-06-21 | 156.63 | 221.40 | 228.45 | 0.00 | - | 1 | 100 | 58.44% |
| COST240719C00565000 | 2024-02-26 10:41AM EDT | 2024-07-19 | 191.57 | 172.00 | 180.55 | 0.00 | - | 10 | 13 | 0.00% |
| COST240920C00565000 | 2024-04-22 3:37PM EDT | 2024-09-20 | 165.63 | 229.00 | 236.95 | 0.00 | - | 1 | 33 | 50.95% |
| COST241220C00565000 | 2024-04-30 10:17AM EDT | 2024-12-20 | 183.72 | 238.35 | 245.55 | 0.00 | - | 2 | 16 | 46.13% |
| COST250117C00565000 | 2024-05-08 2:30PM EDT | 2025-01-17 | 225.22 | 241.15 | 248.85 | 0.00 | - | 1 | 212 | 45.76% |
| COST250620C00565000 | 2024-05-10 2:52PM EDT | 2025-06-20 | 257.10 | 256.10 | 265.00 | +32.58 | +14.51% | 1 | 15 | 44.08% |
| COST260116C00565000 | 2024-04-19 2:27PM EDT | 2026-01-16 | 205.91 | 274.00 | 283.00 | 0.00 | - | 1 | 35 | 42.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517P00565000 | 2024-05-02 11:36AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 32 | 73.83% |
| COST240621P00565000 | 2024-05-03 12:42PM EDT | 2024-06-21 | 0.23 | 0.08 | 0.50 | -0.21 | -47.73% | 2 | 329 | 44.04% |
| COST240719P00565000 | 2024-05-08 11:38AM EDT | 2024-07-19 | 0.50 | 0.15 | 4.65 | 0.00 | - | 1 | 45 | 51.03% |
| COST240920P00565000 | 2024-04-04 2:01PM EDT | 2024-09-20 | 3.56 | 1.77 | 2.23 | 0.00 | - | 1 | 49 | 31.82% |
| COST241220P00565000 | 2024-05-07 3:41PM EDT | 2024-12-20 | 4.35 | 3.30 | 3.65 | 0.00 | - | 10 | 5 | 27.16% |
| COST250117P00565000 | 2024-05-10 2:49PM EDT | 2025-01-17 | 4.07 | 3.80 | 4.10 | -1.06 | -20.66% | 9 | 298 | 26.27% |
| COST250321P00565000 | 2024-04-02 10:18AM EDT | 2025-03-21 | 11.05 | 9.45 | 10.25 | 0.00 | - | 1 | 5 | 29.69% |
| COST250620P00565000 | 2024-05-07 10:05AM EDT | 2025-06-20 | 10.50 | 5.90 | 11.40 | 0.00 | - | 2 | 50 | 26.99% |
| COST260116P00565000 | 2024-05-10 10:07AM EDT | 2026-01-16 | 15.30 | 14.10 | 16.15 | -0.97 | -5.96% | 2 | 18 | 24.47% |
© 2024 Yahoo. All rights reserved.