Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:635.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240531C00635000 | 2024-05-17 1:08PM EDT | 2024-05-31 | 159.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST240621C00635000 | 2024-05-21 1:29PM EDT | 2024-06-21 | 168.54 | 0.00 | 0.00 | 0.00 | - | 4 | 412 | 0.00% |
| COST240719C00635000 | 2024-05-20 10:22AM EDT | 2024-07-19 | 173.65 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| COST240920C00635000 | 2024-05-20 10:38AM EDT | 2024-09-20 | 177.92 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| COST241018C00635000 | 2024-04-25 9:53AM EDT | 2024-10-18 | 112.72 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COST241220C00635000 | 2024-05-21 3:27PM EDT | 2024-12-20 | 188.27 | 0.00 | 0.00 | 0.00 | - | 24 | 36 | 0.00% |
| COST250117C00635000 | 2024-05-20 10:45AM EDT | 2025-01-17 | 192.53 | 0.00 | 0.00 | 0.00 | - | 2 | 574 | 0.00% |
| COST250321C00635000 | 2024-04-23 10:33AM EDT | 2025-03-21 | 134.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COST250620C00635000 | 2024-05-08 3:21PM EDT | 2025-06-20 | 181.80 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| COST260116C00635000 | 2024-05-20 1:27PM EDT | 2026-01-16 | 229.96 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00635000 | 2024-05-20 1:08PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 53 | 50.00% |
| COST240531P00635000 | 2024-05-14 9:48AM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| COST240607P00635000 | 2024-05-17 1:28PM EDT | 2024-06-07 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| COST240614P00635000 | 2024-05-13 2:07PM EDT | 2024-06-14 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| COST240621P00635000 | 2024-05-16 11:38AM EDT | 2024-06-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 12.50% |
| COST240719P00635000 | 2024-05-20 3:55PM EDT | 2024-07-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 12.50% |
| COST240920P00635000 | 2024-05-21 3:54PM EDT | 2024-09-20 | 2.30 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 6.25% |
| COST241018P00635000 | 2024-05-21 9:53AM EDT | 2024-10-18 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 6.25% |
| COST241220P00635000 | 2024-05-16 10:39AM EDT | 2024-12-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 13 | 29 | 6.25% |
| COST250117P00635000 | 2024-05-21 3:57PM EDT | 2025-01-17 | 7.38 | 0.00 | 0.00 | 0.00 | - | 55 | 642 | 6.25% |
| COST250321P00635000 | 2024-05-20 3:39PM EDT | 2025-03-21 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 6.25% |
| COST250620P00635000 | 2024-05-21 3:57PM EDT | 2025-06-20 | 15.18 | 0.00 | 0.00 | 0.00 | - | 55 | 80 | 3.13% |
| COST260116P00635000 | 2024-05-16 2:12PM EDT | 2026-01-16 | 24.62 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 3.13% |
© 2024 Yahoo. All rights reserved.