Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240517C00580000 | 2024-04-04 12:05PM EDT | 2024-05-17 | 141.25 | 147.00 | 155.30 | 0.00 | - | 3 | 7 | 58.51% |
| COST240621C00580000 | 2024-04-17 11:29AM EDT | 2024-06-21 | 141.99 | 150.45 | 160.00 | 0.00 | - | 1 | 97 | 55.87% |
| COST240719C00580000 | 2024-04-19 11:22AM EDT | 2024-07-19 | 134.33 | 153.25 | 162.95 | 0.00 | - | 20 | 31 | 49.56% |
| COST240920C00580000 | 2024-04-01 12:27PM EDT | 2024-09-20 | 159.76 | 160.00 | 169.00 | 0.00 | - | 1 | 14 | 43.00% |
| COST241018C00580000 | 2024-04-19 12:47PM EDT | 2024-10-18 | 143.46 | 163.65 | 173.00 | 0.00 | - | 1 | 2 | 42.52% |
| COST241220C00580000 | 2024-04-16 2:09PM EDT | 2024-12-20 | 164.10 | 171.00 | 180.00 | 0.00 | - | 1 | 13 | 40.89% |
| COST250117C00580000 | 2024-04-16 1:20PM EDT | 2025-01-17 | 166.81 | 174.05 | 183.65 | 0.00 | - | 1 | 11 | 40.77% |
| COST250620C00580000 | 2024-04-04 12:29PM EDT | 2025-06-20 | 182.20 | 193.75 | 199.10 | 0.00 | - | 1 | 4 | 39.21% |
| COST260116C00580000 | 2024-01-10 12:56PM EDT | 2026-01-16 | 162.89 | 208.15 | 214.45 | 0.00 | - | 1 | 1 | 37.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240503P00580000 | 2024-04-17 3:13PM EDT | 2024-05-03 | 0.16 | 0.00 | 0.93 | 0.00 | - | 1 | 6 | 78.91% |
| COST240510P00580000 | 2024-04-05 3:33PM EDT | 2024-05-10 | 0.30 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 72.99% |
| COST240517P00580000 | 2024-04-22 1:33PM EDT | 2024-05-17 | 0.23 | 0.00 | 2.15 | 0.00 | - | 8 | 512 | 52.15% |
| COST240531P00580000 | 2024-04-23 11:17AM EDT | 2024-05-31 | 0.51 | 0.18 | 0.73 | -0.09 | -15.00% | 2 | 8 | 37.83% |
| COST240621P00580000 | 2024-04-24 12:11PM EDT | 2024-06-21 | 1.10 | 0.84 | 1.03 | 0.00 | - | 11 | 200 | 31.70% |
| COST240719P00580000 | 2024-04-22 1:58PM EDT | 2024-07-19 | 2.06 | 1.41 | 1.67 | 0.00 | - | 1 | 68 | 28.31% |
| COST240920P00580000 | 2024-04-24 3:13PM EDT | 2024-09-20 | 3.61 | 3.20 | 3.40 | 0.00 | - | 1 | 63 | 24.95% |
| COST241018P00580000 | 2024-04-18 3:44PM EDT | 2024-10-18 | 6.55 | 4.55 | 4.80 | 0.00 | - | 7 | 71 | 24.90% |
| COST241220P00580000 | 2024-04-25 3:29PM EDT | 2024-12-20 | 8.25 | 7.25 | 7.75 | 0.00 | - | 1 | 41 | 24.41% |
| COST250117P00580000 | 2024-04-25 10:19AM EDT | 2025-01-17 | 9.75 | 8.20 | 8.70 | 0.00 | - | 3 | 100 | 23.92% |
| COST250321P00580000 | 2024-04-11 1:09PM EDT | 2025-03-21 | 11.00 | 10.95 | 12.05 | 0.00 | - | 1 | 6 | 23.91% |
| COST250620P00580000 | 2024-03-21 12:28PM EDT | 2025-06-20 | 12.50 | 17.20 | 19.55 | 0.00 | - | 4 | 182 | 25.32% |
| COST260116P00580000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 23.80 | 21.45 | 23.25 | 0.00 | - | 1 | 10 | 22.20% |
© 2024 Yahoo. All rights reserved.