UK markets open in 6 hours 22 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.10 +0.15 (+0.19%) GOLD FUTURES
2,309.90 +0.30 (+0.01%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
46,983.43 +796.97 (+1.73%)
CoStar Group, Inc. (CSGP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP250117C00035000 | 2024-02-22 10:44AM EDT | 35.00 | 53.10 | 60.10 | 65.00 | 0.00 | - | 1 | 1 | 144.85% |
| CSGP250117C00050000 | 2023-11-15 1:21PM EDT | 50.00 | 36.98 | 38.50 | 43.50 | 0.00 | - | 1 | 1 | 52.12% |
| CSGP250117C00055000 | 2023-09-15 3:54PM EDT | 55.00 | 29.30 | 28.70 | 33.20 | 0.00 | - | - | 1 | 0.00% |
| CSGP250117C00060000 | 2024-01-25 12:24PM EDT | 60.00 | 29.20 | 27.80 | 30.60 | 0.00 | - | 1 | 0 | 34.82% |
| CSGP250117C00065000 | 2024-02-13 10:34AM EDT | 65.00 | 21.85 | 26.70 | 27.60 | 0.00 | - | 1 | 3 | 43.15% |
| CSGP250117C00070000 | 2024-04-24 9:44AM EDT | 70.00 | 25.63 | 22.30 | 25.50 | 0.00 | - | 5 | 27 | 50.29% |
| CSGP250117C00075000 | 2024-04-24 9:44AM EDT | 75.00 | 21.26 | 18.80 | 22.00 | 0.00 | - | 5 | 7 | 48.55% |
| CSGP250117C00080000 | 2024-05-02 10:44AM EDT | 80.00 | 15.90 | 16.20 | 16.90 | -2.70 | -14.52% | 24 | 5 | 39.97% |
| CSGP250117C00085000 | 2024-05-02 10:07AM EDT | 85.00 | 13.30 | 13.00 | 15.20 | -1.80 | -11.92% | 11 | 77 | 43.34% |
| CSGP250117C00090000 | 2024-04-30 2:53PM EDT | 90.00 | 11.83 | 10.20 | 11.50 | 0.00 | - | 1 | 84 | 38.56% |
| CSGP250117C00095000 | 2024-05-02 1:57PM EDT | 95.00 | 8.00 | 7.80 | 8.40 | -2.10 | -20.79% | 10 | 106 | 34.91% |
| CSGP250117C00100000 | 2024-05-02 11:01AM EDT | 100.00 | 6.08 | 5.90 | 6.50 | -1.72 | -22.05% | 5 | 657 | 34.14% |
| CSGP250117C00105000 | 2024-04-15 2:25PM EDT | 105.00 | 4.95 | 3.90 | 4.90 | 0.00 | - | 100 | 175 | 33.30% |
| CSGP250117C00110000 | 2024-04-19 11:05AM EDT | 110.00 | 3.00 | 3.30 | 3.70 | 0.00 | - | 1 | 34 | 32.85% |
| CSGP250117C00115000 | 2024-04-03 12:28PM EDT | 115.00 | 4.30 | 1.50 | 4.70 | 0.00 | - | 14 | 27 | 40.43% |
| CSGP250117C00120000 | 2024-03-25 12:43PM EDT | 120.00 | 3.90 | 2.20 | 2.50 | 0.00 | - | 1 | 1 | 34.42% |
| CSGP250117C00125000 | 2024-04-29 9:49AM EDT | 125.00 | 1.90 | 1.20 | 1.60 | 0.00 | - | 2 | 6 | 32.52% |
| CSGP250117C00130000 | 2024-04-09 3:29PM EDT | 130.00 | 2.25 | 0.50 | 1.20 | 0.00 | - | 2 | 7 | 32.47% |
| CSGP250117C00140000 | 2024-05-02 10:04AM EDT | 140.00 | 0.57 | 0.30 | 2.55 | -0.03 | -5.00% | 5 | 29 | 45.23% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CSGP250117P00035000 | 2024-03-20 10:13AM EDT | 35.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 50 | 50 | 56.98% |
| CSGP250117P00045000 | 2024-04-24 11:43AM EDT | 45.00 | 0.29 | 0.05 | 2.30 | 0.00 | - | 10 | 12 | 59.08% |
| CSGP250117P00050000 | 2024-04-23 1:40PM EDT | 50.00 | 0.90 | 0.10 | 2.45 | 0.00 | - | 5 | 25 | 52.54% |
| CSGP250117P00055000 | 2024-04-23 1:43PM EDT | 55.00 | 1.00 | 0.20 | 2.60 | 0.00 | - | - | 5 | 56.49% |
| CSGP250117P00060000 | 2024-04-23 10:17AM EDT | 60.00 | 1.27 | 0.55 | 2.00 | 0.00 | - | 10 | 11 | 44.70% |
| CSGP250117P00065000 | 2024-04-25 1:41PM EDT | 65.00 | 1.20 | 1.00 | 2.20 | 0.00 | - | 15 | 94 | 39.30% |
| CSGP250117P00070000 | 2024-02-23 3:45PM EDT | 70.00 | 2.95 | 1.45 | 1.75 | 0.00 | - | 1 | 21 | 30.18% |
| CSGP250117P00075000 | 2024-05-01 1:08PM EDT | 75.00 | 2.59 | 2.45 | 2.85 | 0.00 | - | 3 | 57 | 29.74% |
| CSGP250117P00080000 | 2024-04-26 11:44AM EDT | 80.00 | 3.50 | 3.70 | 4.20 | 0.00 | - | 90 | 155 | 28.69% |
| CSGP250117P00085000 | 2024-04-25 12:13PM EDT | 85.00 | 6.00 | 3.60 | 7.00 | 0.00 | - | 3 | 65 | 31.32% |
| CSGP250117P00090000 | 2024-04-23 3:58PM EDT | 90.00 | 11.00 | 7.10 | 8.20 | 0.00 | - | 2 | 119 | 26.76% |
| CSGP250117P00095000 | 2024-04-16 1:05PM EDT | 95.00 | 13.00 | 9.90 | 12.50 | 0.00 | - | 55 | 114 | 31.15% |
| CSGP250117P00100000 | 2024-04-11 2:56PM EDT | 100.00 | 12.20 | 12.60 | 16.00 | 0.00 | - | 1 | 301 | 31.64% |
| CSGP250117P00105000 | 2024-04-03 10:55AM EDT | 105.00 | 15.60 | 16.20 | 17.60 | 0.00 | - | 8 | 8 | 23.58% |
| CSGP250117P00110000 | 2024-03-15 11:01AM EDT | 110.00 | 19.80 | 20.30 | 21.80 | 0.00 | - | - | 11 | 23.54% |
| CSGP250117P00115000 | 2024-04-26 2:14PM EDT | 115.00 | 23.00 | 24.30 | 27.50 | 0.00 | - | 1 | 39 | 30.22% |
| CSGP250117P00120000 | 2024-04-08 12:45PM EDT | 120.00 | 26.30 | 28.30 | 32.50 | 0.00 | - | 6 | 8 | 33.30% |
| CSGP250117P00125000 | 2024-04-18 3:51PM EDT | 125.00 | 39.50 | 33.30 | 37.20 | 0.00 | - | 1 | 0 | 34.60% |
© 2024 Yahoo. All rights reserved.