Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Strike:695.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524C00695000 | 2024-05-21 3:54PM EDT | 2024-05-24 | 100.35 | 106.40 | 112.50 | 0.00 | - | 1 | 12 | 109.18% |
| COST240531C00695000 | 2024-04-25 10:04AM EDT | 2024-05-31 | 37.95 | 107.25 | 113.40 | 0.00 | - | 25 | 8 | 64.85% |
| COST240621C00695000 | 2024-05-21 10:43AM EDT | 2024-06-21 | 106.56 | 110.05 | 116.50 | 0.00 | - | 2 | 260 | 44.57% |
| COST240628C00695000 | 2024-05-17 10:15AM EDT | 2024-06-28 | 105.25 | 110.45 | 118.85 | 0.00 | - | 10 | 10 | 44.62% |
| COST240719C00695000 | 2024-05-22 9:44AM EDT | 2024-07-19 | 119.30 | 114.20 | 119.90 | +14.75 | +14.11% | 1 | 175 | 37.25% |
| COST240920C00695000 | 2024-05-17 11:34AM EDT | 2024-09-20 | 116.95 | 123.95 | 128.90 | 0.00 | - | 1 | 190 | 33.50% |
| COST241018C00695000 | 2024-05-13 11:43AM EDT | 2024-10-18 | 112.18 | 129.55 | 136.10 | 0.00 | - | 1 | 5 | 35.06% |
| COST241220C00695000 | 2024-05-16 3:43PM EDT | 2024-12-20 | 135.08 | 139.65 | 143.70 | 0.00 | - | 11 | 32 | 33.47% |
| COST250117C00695000 | 2024-05-16 3:46PM EDT | 2025-01-17 | 138.28 | 144.25 | 148.15 | 0.00 | - | 17 | 68 | 33.63% |
| COST250321C00695000 | 2024-04-24 9:51AM EDT | 2025-03-21 | 93.00 | 153.80 | 160.75 | 0.00 | - | 1 | 2 | 35.23% |
| COST250620C00695000 | 2024-05-21 3:35PM EDT | 2025-06-20 | 163.52 | 167.35 | 171.30 | 0.00 | - | 1 | 20 | 34.69% |
| COST260116C00695000 | 2024-05-20 1:53PM EDT | 2026-01-16 | 186.60 | 191.85 | 197.70 | 0.00 | - | 4 | 53 | 35.52% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240524P00695000 | 2024-05-21 3:50PM EDT | 2024-05-24 | 0.26 | 0.01 | 4.10 | 0.00 | - | 2 | 74 | 107.18% |
| COST240531P00695000 | 2024-05-22 9:41AM EDT | 2024-05-31 | 0.37 | 0.31 | 0.44 | -0.07 | -15.91% | 10 | 60 | 44.07% |
| COST240607P00695000 | 2024-05-21 1:08PM EDT | 2024-06-07 | 0.76 | 0.58 | 0.74 | 0.00 | - | 7 | 29 | 36.82% |
| COST240614P00695000 | 2024-05-16 10:29AM EDT | 2024-06-14 | 0.82 | 0.76 | 0.93 | -0.27 | -24.77% | 1 | 12 | 32.28% |
| COST240621P00695000 | 2024-05-22 9:45AM EDT | 2024-06-21 | 0.97 | 0.92 | 1.06 | -0.17 | -14.91% | 1 | 1,067 | 29.10% |
| COST240628P00695000 | 2024-05-20 9:38AM EDT | 2024-06-28 | 1.52 | 0.87 | 1.64 | 0.00 | - | 1 | 4 | 28.68% |
| COST240719P00695000 | 2024-05-21 3:47PM EDT | 2024-07-19 | 2.36 | 2.08 | 2.26 | 0.00 | - | 2 | 205 | 24.70% |
| COST240920P00695000 | 2024-05-21 2:34PM EDT | 2024-09-20 | 6.40 | 5.70 | 6.05 | 0.00 | - | 4 | 256 | 22.28% |
| COST241018P00695000 | 2024-05-09 2:38PM EDT | 2024-10-18 | 12.00 | 8.40 | 8.75 | 0.00 | - | 1 | 44 | 22.62% |
| COST241220P00695000 | 2024-05-17 10:46AM EDT | 2024-12-20 | 14.60 | 12.75 | 13.35 | 0.00 | - | 1 | 34 | 22.13% |
| COST250117P00695000 | 2024-05-21 11:21AM EDT | 2025-01-17 | 15.70 | 14.30 | 15.10 | 0.00 | - | 1 | 130 | 21.85% |
| COST250321P00695000 | 2024-05-07 11:26AM EDT | 2025-03-21 | 26.23 | 18.35 | 19.65 | 0.00 | - | 80 | 60 | 21.74% |
| COST250620P00695000 | 2024-05-20 1:20PM EDT | 2025-06-20 | 26.85 | 23.85 | 26.45 | 0.00 | - | 1 | 8 | 21.87% |
| COST260116P00695000 | 2024-05-20 3:20PM EDT | 2026-01-16 | 37.55 | 34.75 | 37.60 | 0.00 | - | 20 | 71 | 21.16% |
© 2024 Yahoo. All rights reserved.