Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:640.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426C00640000 | 2024-04-18 9:44AM EDT | 2024-04-26 | 77.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240503C00640000 | 2024-03-25 12:40PM EDT | 2024-05-03 | 92.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240510C00640000 | 2024-04-19 11:25AM EDT | 2024-05-10 | 66.64 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| COST240517C00640000 | 2024-04-19 3:36PM EDT | 2024-05-17 | 71.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COST240524C00640000 | 2024-04-19 11:02AM EDT | 2024-05-24 | 70.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240531C00640000 | 2024-04-15 2:52PM EDT | 2024-05-31 | 87.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COST240621C00640000 | 2024-04-19 10:27AM EDT | 2024-06-21 | 75.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COST240719C00640000 | 2024-04-18 3:57PM EDT | 2024-07-19 | 87.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST240920C00640000 | 2024-04-18 1:15PM EDT | 2024-09-20 | 96.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST241018C00640000 | 2024-03-27 11:40AM EDT | 2024-10-18 | 118.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250117C00640000 | 2024-04-05 1:07PM EDT | 2025-01-17 | 118.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COST250321C00640000 | 2024-04-09 11:02AM EDT | 2025-03-21 | 121.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST250620C00640000 | 2024-04-01 10:01AM EDT | 2025-06-20 | 148.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST260116C00640000 | 2024-04-22 10:00AM EDT | 2026-01-16 | 154.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240426P00640000 | 2024-04-22 9:40AM EDT | 2024-04-26 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COST240503P00640000 | 2024-04-22 10:20AM EDT | 2024-05-03 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COST240510P00640000 | 2024-04-19 9:46AM EDT | 2024-05-10 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COST240517P00640000 | 2024-04-22 1:39PM EDT | 2024-05-17 | 0.97 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| COST240524P00640000 | 2024-04-22 1:02PM EDT | 2024-05-24 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COST240531P00640000 | 2024-04-19 3:54PM EDT | 2024-05-31 | 3.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COST240621P00640000 | 2024-04-22 3:55PM EDT | 2024-06-21 | 4.60 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| COST240719P00640000 | 2024-04-17 3:35PM EDT | 2024-07-19 | 7.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COST240920P00640000 | 2024-04-22 1:59PM EDT | 2024-09-20 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COST241018P00640000 | 2024-04-18 3:45PM EDT | 2024-10-18 | 14.75 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| COST241220P00640000 | 2024-04-17 2:46PM EDT | 2024-12-20 | 18.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COST250117P00640000 | 2024-04-11 2:34PM EDT | 2025-01-17 | 16.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COST250321P00640000 | 2024-04-22 12:26PM EDT | 2025-03-21 | 25.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COST250620P00640000 | 2024-03-08 4:55PM EDT | 2025-06-20 | 28.60 | 28.55 | 29.85 | 0.00 | - | 2 | 167 | 20.74% |
| COST260116P00640000 | 2024-04-05 11:45AM EDT | 2026-01-16 | 37.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.