Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Strike:585.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419C00585000 | 2024-04-17 3:27PM EDT | 2024-04-19 | 129.50 | 127.30 | 134.40 | 0.00 | - | 1 | 186 | 145.02% |
| COST240517C00585000 | 2024-03-08 10:56AM EDT | 2024-05-17 | 169.90 | 128.55 | 136.65 | 0.00 | - | 1 | 4 | 59.90% |
| COST240621C00585000 | 2024-04-18 10:32AM EDT | 2024-06-21 | 139.00 | 134.05 | 140.60 | -4.25 | -2.97% | 1 | 557 | 47.24% |
| COST240719C00585000 | 2024-01-31 1:37PM EDT | 2024-07-19 | 130.94 | 176.35 | 180.40 | 0.00 | - | 3 | 10 | 77.31% |
| COST240920C00585000 | 2024-03-08 1:24PM EDT | 2024-09-20 | 163.00 | 143.35 | 150.50 | 0.00 | - | 2 | 36 | 39.23% |
| COST241220C00585000 | 2024-04-11 11:59AM EDT | 2024-12-20 | 167.70 | 154.85 | 159.15 | 0.00 | - | 1 | 4 | 36.51% |
| COST250117C00585000 | 2024-04-17 1:09PM EDT | 2025-01-17 | 159.38 | 158.90 | 162.65 | 0.00 | - | 1 | 413 | 36.56% |
| COST250321C00585000 | 2024-03-11 11:17AM EDT | 2025-03-21 | 171.00 | 169.85 | 174.00 | 0.00 | - | 1 | 2 | 38.48% |
| COST250620C00585000 | 2024-03-08 2:43PM EDT | 2025-06-20 | 190.38 | 174.75 | 179.50 | 0.00 | - | 1 | 43 | 36.45% |
| COST260116C00585000 | 2024-04-11 10:01AM EDT | 2026-01-16 | 207.00 | 195.15 | 200.45 | 0.00 | - | 2 | 31 | 36.84% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240419P00585000 | 2024-04-12 11:45AM EDT | 2024-04-19 | 0.04 | 0.00 | 0.05 | 0.00 | - | 55 | 432 | 93.75% |
| COST240426P00585000 | 2024-03-08 4:19PM EDT | 2024-04-26 | 0.43 | 0.05 | 2.56 | 0.00 | - | 1 | 1 | 74.22% |
| COST240517P00585000 | 2024-04-12 2:56PM EDT | 2024-05-17 | 0.35 | 0.29 | 0.37 | 0.00 | - | 1 | 60 | 32.96% |
| COST240621P00585000 | 2024-04-17 10:39AM EDT | 2024-06-21 | 1.69 | 1.63 | 1.82 | -0.06 | -3.43% | 1 | 259 | 29.52% |
| COST240719P00585000 | 2024-04-08 10:31AM EDT | 2024-07-19 | 2.73 | 2.53 | 2.74 | 0.00 | - | 5 | 32 | 26.99% |
| COST240920P00585000 | 2024-04-17 10:40AM EDT | 2024-09-20 | 5.00 | 4.85 | 5.10 | 0.00 | - | 1 | 80 | 24.38% |
| COST241220P00585000 | 2024-04-15 11:52AM EDT | 2024-12-20 | 8.29 | 9.95 | 10.50 | 0.00 | - | 20 | 20 | 24.18% |
| COST250117P00585000 | 2024-04-18 10:21AM EDT | 2025-01-17 | 10.85 | 10.70 | 11.30 | -0.65 | -5.65% | 1 | 809 | 23.51% |
| COST250321P00585000 | 2024-03-25 2:01PM EDT | 2025-03-21 | 11.75 | 13.75 | 14.30 | 0.00 | - | 1 | 6 | 23.10% |
| COST250620P00585000 | 2024-03-26 12:08PM EDT | 2025-06-20 | 14.70 | 17.25 | 19.65 | 0.00 | - | 2 | 148 | 23.27% |
| COST260116P00585000 | 2024-04-15 1:55PM EDT | 2026-01-16 | 24.15 | 24.35 | 25.25 | 0.00 | - | 1 | 90 | 21.27% |
© 2024 Yahoo. All rights reserved.