Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Strike:615.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00615000 | 2024-04-18 2:50PM EDT | 2024-04-26 | 96.81 | 104.55 | 110.95 | 0.00 | - | 1 | 0 | 139.70% |
| COST240510C00615000 | 2024-04-18 2:50PM EDT | 2024-05-10 | 97.51 | 106.20 | 112.30 | 0.00 | - | - | 1 | 56.88% |
| COST240517C00615000 | 2024-04-24 3:29PM EDT | 2024-05-17 | 109.96 | 107.25 | 113.00 | 0.00 | - | 2 | 9 | 50.47% |
| COST240531C00615000 | 2024-04-18 3:35PM EDT | 2024-05-31 | 101.25 | 106.55 | 114.95 | 0.00 | - | - | 1 | 50.39% |
| COST240621C00615000 | 2024-04-19 2:09PM EDT | 2024-06-21 | 100.49 | 112.10 | 116.70 | 0.00 | - | 5 | 293 | 42.87% |
| COST240719C00615000 | 2024-04-10 12:55PM EDT | 2024-07-19 | 118.71 | 115.40 | 121.60 | 0.00 | - | 4 | 14 | 40.75% |
| COST240920C00615000 | 2024-04-22 3:56PM EDT | 2024-09-20 | 119.35 | 123.45 | 127.70 | 0.00 | - | 2 | 36 | 35.73% |
| COST241220C00615000 | 2024-03-08 4:17PM EDT | 2024-12-20 | 151.22 | 131.40 | 134.40 | 0.00 | - | 4 | 5 | 32.02% |
| COST250117C00615000 | 2024-03-08 2:18PM EDT | 2025-01-17 | 152.63 | 133.15 | 137.50 | 0.00 | - | 3 | 98 | 31.94% |
| COST250620C00615000 | 2024-04-09 11:40AM EDT | 2025-06-20 | 150.05 | 158.05 | 167.85 | 0.00 | - | 10 | 31 | 37.53% |
| COST260116C00615000 | 2024-04-19 1:48PM EDT | 2026-01-16 | 170.00 | 180.05 | 187.70 | 0.00 | - | 6 | 30 | 36.88% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00615000 | 2024-04-09 3:36PM EDT | 2024-04-26 | 0.19 | 0.00 | 1.50 | 0.00 | - | 4 | 6 | 116.89% |
| COST240503P00615000 | 2024-04-22 10:01AM EDT | 2024-05-03 | 0.15 | 0.01 | 1.50 | 0.00 | - | 2 | 2 | 55.18% |
| COST240510P00615000 | 2024-04-22 10:03AM EDT | 2024-05-10 | 0.32 | 0.01 | 1.51 | 0.00 | - | 1 | 30 | 47.27% |
| COST240517P00615000 | 2024-04-23 1:00PM EDT | 2024-05-17 | 0.36 | 0.21 | 0.37 | 0.00 | - | 8 | 79 | 30.71% |
| COST240524P00615000 | 2024-04-08 1:06PM EDT | 2024-05-24 | 1.05 | 0.27 | 0.59 | 0.00 | - | - | 1 | 28.97% |
| COST240531P00615000 | 2024-04-23 3:30PM EDT | 2024-05-31 | 1.35 | 1.01 | 1.52 | 0.00 | - | 1 | 2 | 31.12% |
| COST240621P00615000 | 2024-04-24 3:09PM EDT | 2024-06-21 | 2.06 | 2.01 | 2.22 | 0.00 | - | 1 | 229 | 27.01% |
| COST240719P00615000 | 2024-04-23 12:26PM EDT | 2024-07-19 | 3.39 | 3.10 | 3.40 | 0.00 | - | 3 | 209 | 24.63% |
| COST240920P00615000 | 2024-04-16 11:48AM EDT | 2024-09-20 | 7.70 | 6.20 | 6.55 | 0.00 | - | 1 | 147 | 22.57% |
| COST241018P00615000 | 2024-04-01 12:05PM EDT | 2024-10-18 | 8.50 | 8.05 | 8.55 | 0.00 | - | 1 | 4 | 22.60% |
| COST241220P00615000 | 2024-04-15 11:06AM EDT | 2024-12-20 | 11.50 | 12.20 | 12.95 | 0.00 | - | 1 | 28 | 22.58% |
| COST250117P00615000 | 2024-04-22 10:06AM EDT | 2025-01-17 | 15.85 | 13.45 | 14.25 | 0.00 | - | 1 | 229 | 22.20% |
| COST250321P00615000 | 2024-04-23 3:03PM EDT | 2025-03-21 | 17.55 | 15.30 | 18.40 | 0.00 | - | 20 | 21 | 22.23% |
| COST250620P00615000 | 2024-04-12 9:50AM EDT | 2025-06-20 | 20.25 | 19.05 | 23.55 | 0.00 | - | 5 | 31 | 22.02% |
| COST260116P00615000 | 2024-04-22 11:59AM EDT | 2026-01-16 | 32.39 | 26.05 | 33.15 | 0.00 | - | 18 | 40 | 21.35% |
© 2024 Yahoo. All rights reserved.