CoStar Group, Inc. (CSGP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP240621C00055000 | 2023-10-30 12:55PM EDT | 55.00 | 18.40 | 28.50 | 33.00 | 0.00 | - | - | 1 | 0.00% |
| CSGP240621C00060000 | 2024-03-15 1:24PM EDT | 60.00 | 35.55 | 29.00 | 32.20 | 0.00 | - | 1 | 1 | 87.16% |
| CSGP240621C00065000 | 2024-02-07 11:05AM EDT | 65.00 | 21.50 | 20.70 | 24.70 | 0.00 | - | 1 | 0 | 53.71% |
| CSGP240621C00070000 | 2024-04-29 2:52PM EDT | 70.00 | 23.00 | 18.70 | 21.70 | 0.00 | - | 1 | 4 | 53.86% |
| CSGP240621C00075000 | 2024-04-19 11:43AM EDT | 75.00 | 11.50 | 14.40 | 15.60 | 0.00 | - | 4 | 52 | 47.85% |
| CSGP240621C00080000 | 2024-04-24 9:37AM EDT | 80.00 | 12.60 | 10.10 | 10.50 | 0.00 | - | 1 | 33 | 34.30% |
| CSGP240621C00085000 | 2024-05-01 2:24PM EDT | 85.00 | 7.10 | 6.20 | 6.50 | 0.00 | - | 10 | 310 | 30.52% |
| CSGP240621C00090000 | 2024-05-01 2:41PM EDT | 90.00 | 4.30 | 3.20 | 3.50 | 0.00 | - | 23 | 708 | 28.61% |
| CSGP240621C00095000 | 2024-05-02 10:46AM EDT | 95.00 | 1.40 | 1.50 | 1.55 | -0.75 | -34.88% | 43 | 400 | 27.06% |
| CSGP240621C00100000 | 2024-05-02 10:02AM EDT | 100.00 | 0.75 | 0.55 | 0.65 | -0.10 | -11.76% | 3 | 218 | 27.25% |
| CSGP240621C00105000 | 2024-05-02 10:02AM EDT | 105.00 | 0.31 | 0.20 | 0.35 | -0.22 | -41.51% | 1 | 205 | 29.74% |
| CSGP240621C00110000 | 2024-04-08 11:30AM EDT | 110.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 9 | 49 | 12.50% |
| CSGP240621C00115000 | 2024-04-02 1:23PM EDT | 115.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 4 | 10 | 45.07% |
| CSGP240621C00120000 | 2024-03-21 12:30PM EDT | 120.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 50.64% |
| CSGP240621C00125000 | 2024-03-18 10:51AM EDT | 125.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 55.86% |
| CSGP240621C00130000 | 2024-03-18 10:05AM EDT | 130.00 | 0.52 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 53.42% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP240621P00050000 | 2024-02-01 12:54PM EDT | 50.00 | 0.21 | 0.05 | 0.25 | 0.00 | - | - | 1 | 76.56% |
| CSGP240621P00055000 | 2023-10-30 12:08PM EDT | 55.00 | 1.65 | 0.25 | 0.65 | 0.00 | - | 1 | 6 | 79.69% |
| CSGP240621P00060000 | 2023-10-31 1:46PM EDT | 60.00 | 2.10 | 0.70 | 0.90 | 0.00 | - | 1 | 1 | 77.10% |
| CSGP240621P00065000 | 2024-04-11 10:27AM EDT | 65.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 75 | 87 | 50.59% |
| CSGP240621P00070000 | 2024-04-24 10:05AM EDT | 70.00 | 0.19 | 0.05 | 0.50 | 0.00 | - | 1 | 60 | 46.53% |
| CSGP240621P00075000 | 2024-04-25 11:12AM EDT | 75.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 2 | 140 | 32.86% |
| CSGP240621P00080000 | 2024-04-25 1:35PM EDT | 80.00 | 0.65 | 0.65 | 0.75 | 0.00 | - | 2 | 418 | 29.18% |
| CSGP240621P00085000 | 2024-05-02 10:46AM EDT | 85.00 | 1.70 | 1.65 | 1.75 | +0.38 | +28.79% | 2 | 188 | 26.93% |
| CSGP240621P00090000 | 2024-05-01 2:43PM EDT | 90.00 | 2.80 | 3.60 | 3.80 | 0.00 | - | 15 | 2,754 | 25.86% |
| CSGP240621P00095000 | 2024-04-23 3:50PM EDT | 95.00 | 11.00 | 6.80 | 7.00 | 0.00 | - | 1 | 394 | 25.12% |
| CSGP240621P00100000 | 2024-04-15 3:37PM EDT | 100.00 | 13.59 | 10.90 | 11.70 | 0.00 | - | 3 | 112 | 31.82% |
| CSGP240621P00105000 | 2024-04-03 1:14PM EDT | 105.00 | 12.60 | 13.90 | 16.90 | 0.00 | - | 55 | 45 | 42.43% |
| CSGP240621P00110000 | 2024-03-15 11:21AM EDT | 110.00 | 18.70 | 18.00 | 22.00 | 0.00 | - | - | 1 | 51.22% |
© 2024 Yahoo. All rights reserved.